FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
21.37
-0.25 (-1.16%)
Mar 27, 2026, 2:38 PM EDT - Market open
SDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.58 | 21.58 | 21.39 | 21.51 | - | -0.51% | 59,144 |
| Mar 26, 2026 | 21.83 | 21.90 | 21.57 | 21.62 | 21.62 | -1.95% | 177,043 |
| Mar 25, 2026 | 22.11 | 22.14 | 21.88 | 22.05 | 22.05 | 0.50% | 16,581 |
| Mar 24, 2026 | 21.69 | 22.02 | 21.63 | 21.94 | 21.94 | 0.83% | 102,772 |
| Mar 23, 2026 | 21.73 | 22.07 | 21.69 | 21.76 | 21.76 | 1.73% | 123,551 |
| Mar 20, 2026 | 21.62 | 21.66 | 21.33 | 21.39 | 21.39 | -1.25% | 39,292 |
| Mar 19, 2026 | 21.53 | 21.66 | 21.49 | 21.66 | 21.66 | 0.05% | 46,066 |
| Mar 18, 2026 | 21.89 | 21.89 | 21.65 | 21.65 | 21.65 | -1.37% | 17,135 |
| Mar 17, 2026 | 21.90 | 22.08 | 21.88 | 21.95 | 21.95 | 0.46% | 90,163 |
| Mar 16, 2026 | 21.89 | 22.00 | 21.83 | 21.85 | 21.85 | 0.51% | 25,114 |
| Mar 13, 2026 | 21.93 | 21.96 | 21.69 | 21.74 | 21.74 | -0.09% | 15,475 |
| Mar 12, 2026 | 21.88 | 21.89 | 21.72 | 21.76 | 21.76 | -1.23% | 101,657 |
| Mar 11, 2026 | 22.12 | 22.12 | 21.87 | 22.03 | 22.03 | -0.41% | 75,781 |
| Mar 10, 2026 | 22.28 | 22.45 | 22.08 | 22.12 | 22.12 | -0.58% | 135,262 |
| Mar 9, 2026 | 22.04 | 22.29 | 21.54 | 22.25 | 22.25 | 0.09% | 89,999 |
| Mar 6, 2026 | 22.43 | 22.43 | 22.00 | 22.23 | 22.23 | -1.90% | 27,455 |
| Mar 5, 2026 | 22.86 | 22.86 | 22.47 | 22.66 | 22.66 | -1.13% | 108,808 |
| Mar 4, 2026 | 23.00 | 23.00 | 22.80 | 22.92 | 22.92 | -0.09% | 124,932 |
| Mar 3, 2026 | 22.84 | 23.02 | 22.45 | 22.94 | 22.94 | -1.21% | 231,924 |
| Mar 2, 2026 | 23.00 | 23.23 | 22.85 | 23.22 | 23.22 | 0.56% | 21,395 |
| Feb 27, 2026 | 23.32 | 23.32 | 22.92 | 23.09 | 23.09 | -1.41% | 18,530 |
| Feb 26, 2026 | 23.30 | 23.44 | 23.16 | 23.42 | 23.42 | 0.82% | 197,878 |
| Feb 25, 2026 | 23.33 | 23.33 | 22.90 | 23.23 | 23.23 | 0.43% | 257,387 |
| Feb 24, 2026 | 22.95 | 23.16 | 22.85 | 23.13 | 23.13 | 1.36% | 537,924 |
| Feb 23, 2026 | 23.22 | 23.34 | 22.77 | 22.82 | 22.82 | -2.40% | 1,435,241 |
| Feb 20, 2026 | 23.21 | 23.46 | 23.15 | 23.38 | 23.38 | 0.04% | 163,271 |
| Feb 19, 2026 | 23.36 | 23.40 | 23.23 | 23.37 | 23.21 | -0.17% | 451,970 |
| Feb 18, 2026 | 23.37 | 23.46 | 23.25 | 23.41 | 23.25 | 0.43% | 143,750 |
| Feb 17, 2026 | 23.31 | 23.42 | 23.14 | 23.31 | 23.15 | -0.13% | 190,191 |
| Feb 13, 2026 | 23.21 | 23.40 | 23.10 | 23.34 | 23.18 | 0.86% | 126,416 |
| Feb 12, 2026 | 23.46 | 23.65 | 23.02 | 23.14 | 22.98 | -1.03% | 123,443 |
| Feb 11, 2026 | 23.59 | 23.59 | 23.25 | 23.38 | 23.22 | 0.04% | 154,478 |
| Feb 10, 2026 | 23.36 | 23.43 | 23.28 | 23.37 | 23.21 | 0.13% | 188,789 |
| Feb 9, 2026 | 23.39 | 23.46 | 23.30 | 23.34 | 23.18 | -0.04% | 139,974 |
| Feb 6, 2026 | 23.05 | 23.42 | 23.05 | 23.35 | 23.19 | 1.79% | 81,092 |
| Feb 5, 2026 | 22.90 | 22.99 | 22.83 | 22.94 | 22.78 | 0.13% | 121,831 |
| Feb 4, 2026 | 22.80 | 22.98 | 22.74 | 22.91 | 22.75 | 1.28% | 186,921 |
| Feb 3, 2026 | 22.63 | 22.76 | 22.45 | 22.62 | 22.46 | 0.04% | 139,952 |
| Feb 2, 2026 | 22.37 | 22.61 | 22.28 | 22.61 | 22.45 | 1.16% | 149,320 |
| Jan 30, 2026 | 22.41 | 22.41 | 22.14 | 22.35 | 22.20 | -0.40% | 134,138 |
| Jan 29, 2026 | 22.30 | 22.47 | 22.20 | 22.44 | 22.28 | 0.85% | 146,793 |
| Jan 28, 2026 | 22.40 | 22.40 | 22.20 | 22.25 | 22.10 | -0.49% | 138,709 |
| Jan 27, 2026 | 22.41 | 22.41 | 22.24 | 22.36 | 22.21 | -0.09% | 162,736 |
| Jan 26, 2026 | 22.43 | 22.45 | 22.29 | 22.38 | 22.22 | 0.22% | 188,005 |
| Jan 23, 2026 | 22.58 | 22.58 | 22.23 | 22.33 | 22.18 | -1.11% | 189,850 |
| Jan 22, 2026 | 22.75 | 22.76 | 22.50 | 22.58 | 22.42 | -0.04% | 243,130 |
| Jan 21, 2026 | 22.23 | 22.66 | 22.18 | 22.59 | 22.43 | 1.53% | 172,412 |
| Jan 20, 2026 | 22.35 | 22.42 | 22.18 | 22.25 | 21.94 | -1.24% | 163,187 |
| Jan 16, 2026 | 22.62 | 22.62 | 22.47 | 22.53 | 22.22 | -0.35% | 156,206 |
| Jan 15, 2026 | 22.41 | 22.62 | 22.41 | 22.61 | 22.30 | 1.21% | 106,817 |