Skip to main content
logo
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
22.72
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.7722.7722.6322.7222.720.66%13,713
Jun 17, 202622.7722.8922.4822.5722.57-1.23%27,871
Jun 16, 202622.7922.9122.7822.8522.850.40%15,294
Jun 15, 202622.9722.9722.7422.7622.76-0.04%27,973
Jun 12, 202622.6222.8222.6222.7722.770.89%107,936
Jun 11, 202622.3822.6022.2622.5722.571.53%130,019
Jun 10, 202622.4522.6122.2122.2322.23-1.20%10,415
Jun 9, 202622.3622.6522.3022.5022.500.81%12,789
Jun 8, 202622.3822.4122.2522.3222.320.13%103,346
Jun 5, 202622.3822.4122.2322.2922.29-0.45%135,376
Jun 4, 202622.2922.4222.2922.3922.390.95%124,903
Jun 3, 202622.2422.2422.0522.1822.18-0.22%214,464
Jun 2, 202622.1322.2422.1322.2322.230.63%27,310
Jun 1, 202622.1622.2221.8722.0922.09-0.59%118,740
May 29, 202622.4022.4022.1922.2222.22-0.54%155,132
May 28, 202622.4422.4422.1822.3422.34-0.45%214,240
May 27, 202622.6722.6822.4222.4422.44-0.84%17,239
May 26, 202622.5222.6322.4222.6322.631.16%388,690
May 22, 202622.3722.3822.3522.3722.370.27%23,043
May 21, 202622.2622.3322.0422.3122.310.20%90,183
May 20, 202622.2422.4221.9922.4222.271.63%200,437
May 19, 202622.2022.2322.0522.0621.91-1.16%136,878
May 18, 202622.2522.4122.1922.3222.170.54%93,757
May 15, 202622.3122.3122.1022.2022.05-1.11%125,702
May 14, 202622.5322.5422.3722.4522.300.49%175,562
May 13, 202622.5222.5222.2022.3422.19-0.62%189,302
May 12, 202622.6422.6422.2622.4822.32-0.40%133,867
May 11, 202622.7222.7322.5022.5722.41-0.57%178,714
May 8, 202622.8122.8122.6222.7022.54-0.22%79,667
May 7, 202623.1923.1922.6522.7522.59-1.34%125,035
May 6, 202623.0423.1422.9223.0622.900.39%183,799
May 5, 202622.8223.0422.7122.9722.811.28%140,760
May 4, 202622.9022.9522.5722.6822.52-1.13%144,775
May 1, 202623.1123.1122.8222.9422.78-0.35%103,803
Apr 30, 202622.8423.0422.7223.0222.860.92%163,374
Apr 29, 202622.9822.9822.6922.8122.65-0.57%171,601
Apr 28, 202623.1023.1122.8722.9422.78-0.56%181,077
Apr 27, 202623.0223.0822.8723.0722.910.48%366,987
Apr 24, 202623.0523.0522.8722.9622.800.22%1,327,066
Apr 23, 202622.9523.0222.6822.9122.75-3,683,480
Apr 22, 202623.0823.0822.8222.9122.75-0.17%104,600
Apr 21, 202623.1223.2222.8922.9522.79-0.10%109,142
Apr 20, 202623.0523.1523.0323.1322.810.43%135,144
Apr 17, 202622.8223.2522.8223.0322.721.72%133,887
Apr 16, 202622.7422.8922.5722.6422.33-0.09%127,169
Apr 15, 202622.8622.8622.5722.6622.35-0.61%100,501
Apr 14, 202622.8122.9322.7322.8022.49-0.15%89,719
Apr 13, 202622.6122.9222.5222.8422.521.08%143,362
Apr 10, 202622.8822.8822.5722.5922.28-0.92%571,908
Apr 9, 202622.6522.8822.5522.8022.490.80%175,625