Skip to main content
logo
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
23.02
+0.06 (0.26%)
Jul 10, 2026, 4:00 PM EDT - Market closed

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.1223.1223.0223.0223.020.26%12,029
Jul 9, 202622.8322.9922.8022.9622.961.06%15,344
Jul 8, 202623.0223.0222.6622.7222.72-1.35%316,787
Jul 7, 202623.1423.1422.9723.0323.03-0.86%52,423
Jul 6, 202623.1623.2323.1123.2323.230.30%111,222
Jul 2, 202623.1723.1722.9823.1623.160.09%14,944
Jul 1, 202623.2323.3023.0123.1423.140.22%110,870
Jun 30, 202623.0523.0922.9923.0923.090.30%15,812
Jun 29, 202623.1623.1622.8923.0223.02-0.35%122,855
Jun 26, 202623.0423.1022.8623.1023.100.26%184,658
Jun 25, 202622.9123.2422.9023.0423.041.03%338,461
Jun 24, 202622.7523.0822.7522.9622.801.10%151,152
Jun 23, 202622.6322.8322.5322.7122.56-0.13%230,780
Jun 22, 202622.7822.7822.6522.7422.590.09%120,878
Jun 18, 202622.7722.7722.6322.7222.570.66%120,012
Jun 17, 202622.7722.9222.4722.5722.42-1.23%141,610
Jun 16, 202622.7922.9522.7822.8522.700.40%84,088
Jun 15, 202622.9722.9722.7222.7622.61-0.04%170,857
Jun 12, 202622.6222.8222.6222.7722.620.89%107,936
Jun 11, 202622.3822.6022.2622.5722.421.53%130,019
Jun 10, 202622.4522.6322.2122.2322.08-1.20%183,239
Jun 9, 202622.3622.6822.2422.5022.350.81%112,870
Jun 8, 202622.3822.4122.2522.3222.170.13%103,346
Jun 5, 202622.3822.4122.2322.2922.14-0.45%135,376
Jun 4, 202622.2922.4222.2922.3922.240.95%124,903
Jun 3, 202622.2422.2422.0522.1822.03-0.22%214,464
Jun 2, 202622.1322.2622.1022.2322.080.63%181,707
Jun 1, 202622.1622.2221.8722.0921.94-0.59%118,740
May 29, 202622.4022.4022.1922.2222.07-0.54%155,132
May 28, 202622.4422.4422.1822.3422.19-0.45%214,240
May 27, 202622.6722.6922.4122.4422.29-0.84%134,310
May 26, 202622.5222.6322.4222.6322.481.16%388,690
May 22, 202622.3722.3822.2422.3722.220.27%86,735
May 21, 202622.2622.3322.0422.3122.160.20%90,183
May 20, 202622.2422.4221.9922.4222.111.63%200,437
May 19, 202622.2022.2322.0522.0621.76-1.16%136,878
May 18, 202622.2522.4122.1922.3222.020.54%93,757
May 15, 202622.3122.3122.1022.2021.90-1.11%125,702
May 14, 202622.5322.5422.3722.4522.140.49%175,562
May 13, 202622.5222.5222.2022.3422.04-0.62%189,302
May 12, 202622.6422.6422.2622.4822.17-0.40%133,867
May 11, 202622.7222.7322.5022.5722.26-0.57%178,714
May 8, 202622.8122.8122.6222.7022.39-0.22%79,667
May 7, 202623.1923.1922.6522.7522.44-1.34%125,035
May 6, 202623.0423.1422.9223.0622.750.39%183,799
May 5, 202622.8223.0422.7122.9722.661.28%140,760
May 4, 202622.9022.9522.5722.6822.37-1.13%144,775
May 1, 202623.1123.1122.8222.9422.63-0.35%103,803
Apr 30, 202622.8423.0422.7223.0222.710.92%163,374
Apr 29, 202622.9822.9822.6922.8122.50-0.57%171,601