Skip to main content
logo
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
21.99
+0.22 (1.01%)
At close: Oct 2, 2026, 4:00 PM EDT
21.88
-0.11 (-0.50%)
After-hours: Oct 2, 2026, 8:00 PM EDT

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202621.9621.9921.8621.9921.991.01%235,582
Oct 1, 202621.5921.7721.4221.7721.770.97%247,050
Sep 30, 202621.8021.8021.5421.5621.56-0.69%317,321
Sep 29, 202621.8521.8621.5921.7121.71-0.32%47,914
Sep 28, 202621.9221.9221.6921.7821.78-0.82%28,489
Sep 25, 202621.7921.9621.7821.9621.960.92%33,715
Sep 24, 202621.8721.8721.6821.7621.76-0.52%208,459
Sep 23, 202622.1422.1722.0022.0321.87-0.59%285,948
Sep 22, 202622.2422.3822.1022.1622.00-0.36%193,785
Sep 21, 202622.3522.3522.1722.2422.080.04%164,937
Sep 18, 202622.2922.2922.1322.2322.07-0.27%223,963
Sep 17, 202622.4622.4622.2222.2922.13-0.04%168,203
Sep 16, 202622.4922.5322.1122.3022.14-0.84%217,114
Sep 15, 202622.5522.5722.4322.4922.33-0.53%396,012
Sep 14, 202622.7322.7322.5222.6122.45-0.44%307,873
Sep 11, 202622.6122.7322.5422.7122.551.11%1,150,239
Sep 10, 202622.5822.6122.3622.4622.30-0.71%2,392,299
Sep 9, 202622.8522.8522.5822.6222.46-0.88%142,673
Sep 8, 202623.0423.0422.7722.8222.66-1.00%127,760
Sep 4, 202623.0223.0722.9723.0522.89-0.04%188,863
Sep 3, 202622.9823.0822.9023.0622.900.83%157,340
Sep 2, 202622.6922.9522.6922.8722.710.79%113,779
Sep 1, 202622.9522.9522.6322.6922.53-0.87%161,943
Aug 31, 202623.1723.1722.8922.8922.73-0.99%149,787
Aug 28, 202623.3323.3423.0723.1222.96-0.39%147,169
Aug 27, 202623.3123.3123.1223.2123.04-0.64%216,538
Aug 26, 202623.2623.3823.2623.3623.190.65%131,291
Aug 25, 202623.3823.3823.1023.2123.04-0.21%190,220
Aug 24, 202623.2923.3623.2023.2623.090.17%155,502
Aug 21, 202623.2523.2923.1323.2223.050.41%98,730
Aug 20, 202623.4523.4523.2723.2922.96-2.14%106,697
Aug 19, 202623.6123.8023.4423.8023.461.02%120,632
Aug 18, 202623.7624.0023.5123.5623.23-0.67%212,332
Aug 17, 202623.8723.8723.7023.7223.39-1.17%137,232
Aug 14, 202623.7824.0023.7124.0023.660.76%108,713
Aug 13, 202623.8023.8223.6323.8223.480.51%117,575
Aug 12, 202623.7623.7623.5523.7023.37-1.21%135,427
Aug 11, 202623.7723.9923.6923.9923.650.04%141,222
Aug 10, 202623.7623.9823.6523.9823.640.63%122,547
Aug 7, 202623.8423.8423.6923.8323.490.17%97,569
Aug 6, 202623.9523.9523.7223.7923.45-0.42%104,734
Aug 5, 202623.9823.9823.7723.8923.55-0.42%215,758
Aug 4, 202623.7324.0623.6023.9923.651.14%144,715
Aug 3, 202623.5723.7223.5723.7223.391.24%141,625
Jul 31, 202623.3823.4623.2423.4323.100.13%159,401
Jul 30, 202623.5023.5323.1523.4023.070.26%165,444
Jul 29, 202623.5823.5823.3023.3423.01-1.02%215,381
Jul 28, 202623.4523.6123.4023.5823.251.29%328,435
Jul 27, 202623.4023.4023.1723.2822.95-0.26%334,280
Jul 24, 202622.9223.3422.9223.3423.012.14%922,288