FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
22.71
+0.25 (1.11%)
Sep 11, 2026, 4:00 PM EDT - Market closed
SDVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.61 | 22.71 | 22.55 | 22.71 | 22.71 | 1.11% | 107,077 |
| Sep 10, 2026 | 22.58 | 22.61 | 22.36 | 22.46 | 22.46 | -0.71% | 2,392,297 |
| Sep 9, 2026 | 22.85 | 22.85 | 22.58 | 22.62 | 22.62 | -0.88% | 142,671 |
| Sep 8, 2026 | 23.04 | 23.04 | 22.78 | 22.82 | 22.82 | -1.00% | 32,364 |
| Sep 4, 2026 | 23.02 | 23.07 | 22.97 | 23.05 | 23.05 | -0.04% | 188,295 |
| Sep 3, 2026 | 22.98 | 23.08 | 22.90 | 23.06 | 23.06 | 0.83% | 157,337 |
| Sep 2, 2026 | 22.69 | 22.94 | 22.69 | 22.87 | 22.87 | 0.79% | 19,650 |
| Sep 1, 2026 | 22.95 | 22.95 | 22.63 | 22.69 | 22.69 | -0.87% | 20,964 |
| Aug 31, 2026 | 23.17 | 23.17 | 22.89 | 22.89 | 22.89 | -0.99% | 42,259 |
| Aug 28, 2026 | 23.33 | 23.33 | 23.09 | 23.12 | 23.12 | -0.39% | 23,381 |
| Aug 27, 2026 | 23.31 | 23.31 | 23.13 | 23.21 | 23.21 | -0.64% | 35,418 |
| Aug 26, 2026 | 23.26 | 23.36 | 23.26 | 23.36 | 23.36 | 0.65% | 24,820 |
| Aug 25, 2026 | 23.38 | 23.38 | 23.10 | 23.21 | 23.21 | -0.21% | 190,219 |
| Aug 24, 2026 | 23.29 | 23.36 | 23.20 | 23.26 | 23.26 | 0.17% | 155,502 |
| Aug 21, 2026 | 23.25 | 23.29 | 23.13 | 23.22 | 23.22 | 0.41% | 98,730 |
| Aug 20, 2026 | 23.45 | 23.45 | 23.27 | 23.29 | 23.13 | -2.14% | 106,697 |
| Aug 19, 2026 | 23.61 | 23.80 | 23.44 | 23.80 | 23.63 | 1.02% | 120,632 |
| Aug 18, 2026 | 23.76 | 24.00 | 23.51 | 23.56 | 23.39 | -0.67% | 212,332 |
| Aug 17, 2026 | 23.87 | 23.87 | 23.70 | 23.72 | 23.55 | -1.17% | 137,232 |
| Aug 14, 2026 | 23.78 | 24.00 | 23.71 | 24.00 | 23.83 | 0.76% | 108,713 |
| Aug 13, 2026 | 23.80 | 23.82 | 23.63 | 23.82 | 23.65 | 0.51% | 117,575 |
| Aug 12, 2026 | 23.76 | 23.76 | 23.55 | 23.70 | 23.53 | -1.21% | 135,427 |
| Aug 11, 2026 | 23.77 | 23.99 | 23.69 | 23.99 | 23.82 | 0.04% | 141,222 |
| Aug 10, 2026 | 23.76 | 23.98 | 23.65 | 23.98 | 23.81 | 0.63% | 122,547 |
| Aug 7, 2026 | 23.84 | 23.84 | 23.69 | 23.83 | 23.66 | 0.17% | 97,569 |
| Aug 6, 2026 | 23.95 | 23.95 | 23.72 | 23.79 | 23.62 | -0.42% | 104,734 |
| Aug 5, 2026 | 23.98 | 23.98 | 23.77 | 23.89 | 23.72 | -0.42% | 215,758 |
| Aug 4, 2026 | 23.73 | 24.06 | 23.60 | 23.99 | 23.82 | 1.14% | 144,715 |
| Aug 3, 2026 | 23.57 | 23.72 | 23.57 | 23.72 | 23.55 | 1.24% | 141,625 |
| Jul 31, 2026 | 23.38 | 23.46 | 23.24 | 23.43 | 23.27 | 0.13% | 159,401 |
| Jul 30, 2026 | 23.50 | 23.53 | 23.15 | 23.40 | 23.24 | 0.26% | 165,444 |
| Jul 29, 2026 | 23.58 | 23.58 | 23.30 | 23.34 | 23.18 | -1.02% | 215,381 |
| Jul 28, 2026 | 23.45 | 23.61 | 23.40 | 23.58 | 23.41 | 1.29% | 328,435 |
| Jul 27, 2026 | 23.40 | 23.40 | 23.17 | 23.28 | 23.12 | -0.26% | 334,280 |
| Jul 24, 2026 | 22.92 | 23.34 | 22.92 | 23.34 | 23.18 | 2.14% | 922,288 |
| Jul 23, 2026 | 22.94 | 22.94 | 22.72 | 22.85 | 22.69 | -0.52% | 2,219,157 |
| Jul 22, 2026 | 23.04 | 23.07 | 22.89 | 22.97 | 22.81 | -0.22% | 114,222 |
| Jul 21, 2026 | 23.03 | 23.03 | 22.88 | 23.02 | 22.86 | 0.19% | 167,297 |
| Jul 20, 2026 | 23.43 | 23.43 | 23.11 | 23.14 | 22.81 | -2.16% | 134,846 |
| Jul 17, 2026 | 23.42 | 23.65 | 23.20 | 23.65 | 23.32 | 0.77% | 141,820 |
| Jul 16, 2026 | 23.15 | 23.52 | 23.10 | 23.47 | 23.14 | 1.51% | 132,063 |
| Jul 15, 2026 | 23.13 | 23.17 | 23.02 | 23.12 | 22.79 | 0.35% | 130,718 |
| Jul 14, 2026 | 23.39 | 23.39 | 22.96 | 23.04 | 22.72 | 0.04% | 116,490 |
| Jul 13, 2026 | 23.08 | 23.18 | 22.95 | 23.03 | 22.71 | 0.04% | 103,106 |
| Jul 10, 2026 | 23.12 | 23.12 | 22.99 | 23.02 | 22.70 | 0.26% | 135,253 |
| Jul 9, 2026 | 22.83 | 23.00 | 22.77 | 22.96 | 22.64 | 1.06% | 153,230 |
| Jul 8, 2026 | 23.02 | 23.02 | 22.66 | 22.72 | 22.40 | -1.35% | 316,787 |
| Jul 7, 2026 | 23.14 | 23.34 | 22.97 | 23.03 | 22.71 | -0.86% | 686,976 |
| Jul 6, 2026 | 23.16 | 23.23 | 23.11 | 23.23 | 22.90 | 0.30% | 111,222 |
| Jul 2, 2026 | 23.17 | 23.24 | 22.95 | 23.16 | 22.83 | 0.09% | 122,099 |