Skip to main content
logo
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
23.68
+0.25 (1.07%)
Aug 3, 2026, 10:24 AM EDT - Market open

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202623.6523.6523.6523.65-0.94%11,975
Jul 31, 202623.3823.4423.2323.4323.430.13%42,442
Jul 30, 202623.5023.5323.1523.4023.400.26%165,444
Jul 29, 202623.5723.5823.3123.3423.34-1.02%29,424
Jul 28, 202623.4523.5823.4223.5823.581.29%17,294
Jul 27, 202623.4023.4023.2023.2823.28-0.26%32,009
Jul 24, 202622.9223.3422.9223.3423.342.14%922,288
Jul 23, 202622.9422.9422.7222.8522.85-0.52%2,219,157
Jul 22, 202623.0423.0722.8922.9722.97-0.22%114,222
Jul 21, 202623.0323.0322.8823.0223.020.19%167,297
Jul 20, 202623.4323.4323.1123.1422.98-2.16%134,846
Jul 17, 202623.4223.6523.2023.6523.480.77%141,820
Jul 16, 202623.1523.5223.1023.4723.301.51%132,063
Jul 15, 202623.1323.1723.0223.1222.960.35%130,718
Jul 14, 202623.3923.3922.9623.0422.880.04%116,490
Jul 13, 202623.0823.1822.9523.0322.870.04%103,106
Jul 10, 202623.1223.1222.9923.0222.860.26%135,253
Jul 9, 202622.8323.0022.7722.9622.801.06%153,230
Jul 8, 202623.0223.0222.6622.7222.56-1.35%316,787
Jul 7, 202623.1423.3422.9723.0322.87-0.86%686,976
Jul 6, 202623.1623.2323.1123.2323.070.30%111,222
Jul 2, 202623.1723.2422.9523.1623.000.09%122,099
Jul 1, 202623.2323.3023.0123.1422.980.22%110,870
Jun 30, 202623.0523.1022.9123.0922.930.30%126,462
Jun 29, 202623.1623.1622.8923.0222.86-0.35%122,855
Jun 26, 202623.0423.1022.8623.1022.940.26%184,658
Jun 25, 202622.9123.2422.9023.0422.881.03%338,461
Jun 24, 202622.7523.0822.7522.9622.641.10%151,152
Jun 23, 202622.6322.8322.5322.7122.40-0.13%230,780
Jun 22, 202622.7822.7822.6522.7422.430.09%120,878
Jun 18, 202622.7722.7722.6322.7222.410.66%120,012
Jun 17, 202622.7722.9222.4722.5722.26-1.23%141,610
Jun 16, 202622.7922.9522.7822.8522.530.40%84,088
Jun 15, 202622.9722.9722.7222.7622.45-0.04%170,857
Jun 12, 202622.6222.8222.6222.7722.460.89%107,936
Jun 11, 202622.3822.6022.2622.5722.261.53%130,019
Jun 10, 202622.4522.6322.2122.2321.92-1.20%183,239
Jun 9, 202622.3622.6822.2422.5022.190.81%112,870
Jun 8, 202622.3822.4122.2522.3222.010.13%103,346
Jun 5, 202622.3822.4122.2322.2921.98-0.45%135,376
Jun 4, 202622.2922.4222.2922.3922.080.95%124,903
Jun 3, 202622.2422.2422.0522.1821.87-0.22%214,464
Jun 2, 202622.1322.2622.1022.2321.920.63%181,707
Jun 1, 202622.1622.2221.8722.0921.79-0.59%118,740
May 29, 202622.4022.4022.1922.2221.91-0.54%155,132
May 28, 202622.4422.4422.1822.3422.03-0.45%214,240
May 27, 202622.6722.6922.4122.4422.13-0.84%134,310
May 26, 202622.5222.6322.4222.6322.321.16%388,690
May 22, 202622.3722.3822.2422.3722.060.27%86,735
May 21, 202622.2622.3322.0422.3122.000.20%90,183