Skip to main content
logo
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
22.21
-0.13 (-0.58%)
Oct 23, 2026, 4:00 PM EDT - Market closed

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.3422.3422.0922.2122.21-0.58%128,836
Oct 22, 202622.1422.3422.0822.3422.340.68%15,010
Oct 21, 202622.3722.3722.0422.1922.190.03%159,347
Oct 20, 202622.1622.3422.1622.3422.180.27%171,828
Oct 19, 202622.0522.2822.0022.2822.120.77%235,016
Oct 16, 202622.2122.4022.0022.1121.96-0.45%153,320
Oct 15, 202621.8622.2221.8622.2122.051.42%170,300
Oct 14, 202621.7721.9021.7221.9021.75-0.73%223,371
Oct 13, 202622.0022.0621.8922.0621.910.27%168,558
Oct 12, 202621.9822.0821.9522.0021.850.23%188,901
Oct 9, 202621.9921.9921.8521.9521.80-0.05%816,532
Oct 8, 202621.7921.9621.6021.9621.811.06%592,873
Oct 7, 202621.7722.1721.5921.7321.58-1.54%1,204,715
Oct 6, 202621.9922.1321.9922.0721.920.32%172,007
Oct 5, 202621.9022.1121.8022.0021.850.05%96,805
Oct 2, 202621.9621.9921.8621.9921.841.01%235,583
Oct 1, 202621.5921.7721.4221.7721.620.97%247,051
Sep 30, 202621.8021.8021.5421.5621.41-0.69%317,321
Sep 29, 202621.8621.8621.5921.7121.56-0.32%291,141
Sep 28, 202621.9221.9221.6721.7821.63-0.82%204,635
Sep 25, 202621.7921.9621.7321.9621.810.92%259,867
Sep 24, 202621.8721.8721.6821.7621.61-0.52%208,459
Sep 23, 202622.1422.1722.0022.0321.72-0.59%285,948
Sep 22, 202622.2422.3822.1022.1621.85-0.36%193,785
Sep 21, 202622.3522.3522.1722.2421.930.04%164,937
Sep 18, 202622.2922.2922.1322.2321.92-0.27%223,963
Sep 17, 202622.4622.4622.2222.2921.98-0.04%168,203
Sep 16, 202622.4922.5322.1122.3021.99-0.84%217,114
Sep 15, 202622.5522.5722.4322.4922.17-0.53%396,012
Sep 14, 202622.7322.7322.5222.6122.29-0.44%307,873
Sep 11, 202622.6122.7322.5422.7122.391.11%1,150,239
Sep 10, 202622.5822.6122.3622.4622.14-0.71%2,392,299
Sep 9, 202622.8522.8522.5822.6222.30-0.88%142,673
Sep 8, 202623.0423.0422.7722.8222.50-1.00%127,760
Sep 4, 202623.0223.0722.9723.0522.73-0.04%188,863
Sep 3, 202622.9823.0822.9023.0622.740.83%157,340
Sep 2, 202622.6922.9522.6922.8722.550.79%113,779
Sep 1, 202622.9522.9522.6322.6922.37-0.87%161,943
Aug 31, 202623.1723.1722.8922.8922.57-0.99%149,787
Aug 28, 202623.3323.3423.0723.1222.79-0.39%147,169
Aug 27, 202623.3123.3123.1223.2122.88-0.64%216,538
Aug 26, 202623.2623.3823.2623.3623.030.65%131,291
Aug 25, 202623.3823.3823.1023.2122.88-0.21%190,220
Aug 24, 202623.2923.3623.2023.2622.930.17%155,502
Aug 21, 202623.2523.2923.1323.2222.890.41%98,730
Aug 20, 202623.4523.4523.2723.2922.80-2.14%106,697
Aug 19, 202623.6123.8023.4423.8023.301.02%120,632
Aug 18, 202623.7624.0023.5123.5623.06-0.67%212,332
Aug 17, 202623.8723.8723.7023.7223.22-1.17%137,232
Aug 14, 202623.7824.0023.7124.0023.500.76%108,713