FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)

BATS: SDVD · Real-Time Price · USD

22.66

+0.07 (0.31%)

At close: Nov 13, 2026, 4:00 PM EST

22.66

0.00 (0.00%)

After-hours: Nov 13, 2026, 8:00 PM EST

SDVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	22.71	22.71	22.51	22.66	22.66	0.31%	111,330
Nov 12, 2026	22.72	22.77	22.55	22.59	22.59	-0.53%	95,394
Nov 11, 2026	22.77	22.77	22.56	22.71	22.71	0.22%	144,749
Nov 10, 2026	22.64	22.97	22.47	22.66	22.66	0.13%	129,442
Nov 9, 2026	22.31	22.72	22.31	22.63	22.63	2.03%	112,560
Nov 6, 2026	22.20	22.25	22.06	22.18	22.18	-0.22%	121,542
Nov 5, 2026	22.85	23.01	22.15	22.23	22.23	-2.71%	148,740
Nov 4, 2026	22.65	22.92	22.65	22.85	22.85	1.74%	170,325
Nov 3, 2026	22.59	22.66	22.43	22.46	22.46	-0.53%	138,940
Nov 2, 2026	22.41	22.65	22.22	22.58	22.58	1.71%	223,108
Oct 30, 2026	22.47	22.47	22.10	22.20	22.20	-0.89%	137,933
Oct 29, 2026	22.23	22.40	22.16	22.40	22.40	1.45%	170,981
Oct 28, 2026	22.25	22.25	21.94	22.08	22.08	-0.36%	205,350
Oct 27, 2026	22.40	22.40	22.12	22.16	22.16	-0.67%	180,087
Oct 26, 2026	22.33	22.45	22.26	22.31	22.31	0.45%	216,725
Oct 23, 2026	22.34	22.34	22.09	22.21	22.21	-0.58%	128,836
Oct 22, 2026	22.14	22.34	22.04	22.34	22.34	0.68%	102,616
Oct 21, 2026	22.37	22.37	22.04	22.19	22.19	0.03%	159,347
Oct 20, 2026	22.16	22.34	22.16	22.34	22.18	0.27%	171,828
Oct 19, 2026	22.05	22.28	22.00	22.28	22.12	0.77%	235,016
Oct 16, 2026	22.21	22.40	22.00	22.11	21.96	-0.45%	153,320
Oct 15, 2026	21.86	22.22	21.86	22.21	22.05	1.42%	170,300
Oct 14, 2026	21.77	21.90	21.72	21.90	21.75	-0.73%	223,371
Oct 13, 2026	22.00	22.06	21.89	22.06	21.91	0.27%	168,558
Oct 12, 2026	21.98	22.08	21.95	22.00	21.85	0.23%	188,901
Oct 9, 2026	21.99	21.99	21.85	21.95	21.80	-0.05%	816,532
Oct 8, 2026	21.79	21.96	21.60	21.96	21.81	1.06%	592,873
Oct 7, 2026	21.77	22.17	21.59	21.73	21.58	-1.54%	1,204,715
Oct 6, 2026	21.99	22.13	21.99	22.07	21.92	0.32%	172,007
Oct 5, 2026	21.90	22.11	21.80	22.00	21.85	0.05%	96,805
Oct 2, 2026	21.96	21.99	21.86	21.99	21.84	1.01%	235,583
Oct 1, 2026	21.59	21.77	21.42	21.77	21.62	0.97%	247,051
Sep 30, 2026	21.80	21.80	21.54	21.56	21.41	-0.69%	317,321
Sep 29, 2026	21.86	21.86	21.59	21.71	21.56	-0.32%	291,141
Sep 28, 2026	21.92	21.92	21.67	21.78	21.63	-0.82%	204,635
Sep 25, 2026	21.79	21.96	21.73	21.96	21.81	0.92%	259,867
Sep 24, 2026	21.87	21.87	21.68	21.76	21.61	-0.52%	208,459
Sep 23, 2026	22.14	22.17	22.00	22.03	21.72	-0.59%	285,948
Sep 22, 2026	22.24	22.38	22.10	22.16	21.85	-0.36%	193,785
Sep 21, 2026	22.35	22.35	22.17	22.24	21.93	0.04%	164,937
Sep 18, 2026	22.29	22.29	22.13	22.23	21.92	-0.27%	223,963
Sep 17, 2026	22.46	22.46	22.22	22.29	21.98	-0.04%	168,203
Sep 16, 2026	22.49	22.53	22.11	22.30	21.99	-0.84%	217,114
Sep 15, 2026	22.55	22.57	22.43	22.49	22.17	-0.53%	396,012
Sep 14, 2026	22.73	22.73	22.52	22.61	22.29	-0.44%	307,873
Sep 11, 2026	22.61	22.73	22.54	22.71	22.39	1.11%	1,150,239
Sep 10, 2026	22.58	22.61	22.36	22.46	22.14	-0.71%	2,392,299
Sep 9, 2026	22.85	22.85	22.58	22.62	22.30	-0.88%	142,673
Sep 8, 2026	23.04	23.04	22.77	22.82	22.50	-1.00%	127,760
Sep 4, 2026	23.02	23.07	22.97	23.05	22.73	-0.04%	188,863