Skip to main content
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
22.23
-0.43 (-1.90%)
Mar 6, 2026, 4:00 PM EST - Market closed

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4322.4322.0022.2322.23-1.90%27,455
Mar 5, 202622.8622.8622.4722.6622.66-1.13%108,808
Mar 4, 202623.0023.0022.8022.9222.92-0.09%124,932
Mar 3, 202622.8423.0222.4522.9422.94-1.21%231,924
Mar 2, 202623.0023.2322.8523.2223.220.56%21,395
Feb 27, 202623.3223.3222.9223.0923.09-1.41%18,530
Feb 26, 202623.3023.4423.1623.4223.420.82%197,878
Feb 25, 202623.3323.3322.9023.2323.230.43%257,387
Feb 24, 202622.9523.1622.8523.1323.131.36%537,924
Feb 23, 202623.2223.3422.7722.8222.82-2.40%1,435,241
Feb 20, 202623.2123.4623.1523.3823.380.04%163,271
Feb 19, 202623.3623.4023.2323.3723.21-0.17%451,970
Feb 18, 202623.3723.4623.2523.4123.250.43%143,750
Feb 17, 202623.3123.4223.1423.3123.15-0.13%190,191
Feb 13, 202623.2123.4023.1023.3423.180.86%126,416
Feb 12, 202623.4623.6523.0223.1422.98-1.03%123,443
Feb 11, 202623.5923.5923.2523.3823.220.04%154,478
Feb 10, 202623.3623.4323.2823.3723.210.13%188,789
Feb 9, 202623.3923.4623.3023.3423.18-0.04%139,974
Feb 6, 202623.0523.4223.0523.3523.191.79%81,092
Feb 5, 202622.9022.9922.8322.9422.780.13%121,831
Feb 4, 202622.8022.9822.7422.9122.751.28%186,921
Feb 3, 202622.6322.7622.4522.6222.460.04%139,952
Feb 2, 202622.3722.6122.2822.6122.451.16%149,320
Jan 30, 202622.4122.4122.1422.3522.20-0.40%134,138
Jan 29, 202622.3022.4722.2022.4422.280.85%146,793
Jan 28, 202622.4022.4022.2022.2522.10-0.49%138,709
Jan 27, 202622.4122.4122.2422.3622.21-0.09%162,736
Jan 26, 202622.4322.4522.2922.3822.220.22%188,005
Jan 23, 202622.5822.5822.2322.3322.18-1.11%189,850
Jan 22, 202622.7522.7622.5022.5822.42-0.04%243,130
Jan 21, 202622.2322.6622.1822.5922.431.53%172,412
Jan 20, 202622.3522.4222.1822.2521.94-1.24%163,187
Jan 16, 202622.6222.6222.4722.5322.22-0.35%156,206
Jan 15, 202622.4122.6222.4122.6122.301.21%106,817
Jan 14, 202622.2622.3722.1722.3422.030.40%172,688
Jan 13, 202622.3022.3622.1822.2521.94-0.22%114,053
Jan 12, 202622.2822.3522.2222.3021.99-0.22%130,448
Jan 9, 202622.3522.4122.2022.3522.040.36%166,295
Jan 8, 202621.9322.2821.9122.2721.961.37%299,792
Jan 7, 202622.2522.2521.8721.9721.66-0.95%391,961
Jan 6, 202622.0222.2121.8922.1821.870.45%207,472
Jan 5, 202621.7622.2221.7622.0821.771.89%107,692
Jan 2, 202621.5621.6821.3821.6721.370.98%93,168
Dec 31, 202521.7221.7221.4421.4621.16-1.06%166,579
Dec 30, 202521.8221.8421.6821.6921.39-0.46%122,194
Dec 29, 202521.9321.9321.7421.7921.49-0.59%54,726
Dec 26, 202521.9221.9321.8321.9221.62-0.18%141,396
Dec 24, 202521.9221.9621.8521.9621.650.23%53,980
Dec 23, 202521.9221.9521.8521.9121.61-0.05%105,380
Dec 22, 202521.8621.9921.8421.9221.620.64%290,612
Dec 19, 202521.8221.8321.7321.7821.480.05%108,143
Dec 18, 202521.8021.9221.7021.7721.470.32%248,452
Dec 17, 202521.7621.9321.6521.7021.40-0.14%117,278
Dec 16, 202521.8921.8921.6521.7321.43-0.64%131,144
Dec 15, 202521.9821.9821.8121.8721.57-128,146
Dec 12, 202522.0022.0021.7621.8721.57-1.22%89,246
Dec 11, 202521.8722.1421.8722.1421.681.19%101,666
Dec 10, 202521.4421.9221.4421.8821.432.10%108,591
Dec 9, 202521.4321.5821.4221.4320.99-0.05%172,708
Dec 8, 202521.6121.6121.4121.4421.00-0.65%91,085
Dec 5, 202521.5921.6121.5121.5821.14-0.05%144,041
Dec 4, 202521.5421.6321.4221.5921.150.28%143,310
Dec 3, 202521.3721.5521.3121.5321.090.98%280,422
Dec 2, 202521.4721.4721.2821.3220.88-0.37%663,240
Dec 1, 202521.2021.5021.2021.4020.960.09%48,535
Nov 28, 202521.5221.5221.3521.3820.94-0.28%95,071
Nov 26, 202521.4021.5321.3321.4421.000.37%241,667
Nov 25, 202521.0721.3921.0721.3620.922.01%180,310
Nov 24, 202520.9721.0220.8620.9420.510.05%62,324
Nov 21, 202520.5721.0320.5520.9320.501.36%114,254
Nov 20, 202521.0721.1620.5820.6520.08-0.72%196,043
Nov 19, 202520.8120.9520.7420.8020.23-0.24%108,258
Nov 18, 202520.7520.9120.6220.8520.270.39%421,024
Nov 17, 202521.2221.2220.7120.7720.20-2.26%74,989
Nov 14, 202521.2221.2721.1021.2520.66-0.38%94,881
Nov 13, 202521.5521.6021.2221.3320.74-1.11%108,874
Nov 12, 202521.5121.6621.5121.5720.970.42%92,693
Nov 11, 202521.4621.5321.4021.4820.890.14%89,532
Nov 10, 202521.4921.5121.2821.4520.860.47%101,479
Nov 7, 202521.0821.3520.9921.3520.760.95%197,662
Nov 6, 202521.3221.3221.0421.1520.57-0.56%105,479
Nov 5, 202521.1321.3721.0721.2720.681.09%104,864
Nov 4, 202520.9721.0620.8921.0420.46-0.19%83,469
Nov 3, 202521.1021.1020.8621.0820.500.05%72,639
Oct 31, 202521.2521.2520.9521.0720.49-0.43%121,631
Oct 30, 202521.1121.3621.0321.1620.580.05%200,739
Oct 29, 202521.2521.3821.0121.1520.57-0.47%99,104
Oct 28, 202521.3221.3421.1821.2520.66-0.51%104,568
Oct 27, 202521.4721.4721.2921.3620.770.09%120,344
Oct 24, 202521.4121.4121.3021.3420.750.47%79,597
Oct 23, 202521.1421.2421.0521.2420.650.66%112,889
Oct 22, 202521.3121.3121.0221.1020.52-0.85%112,808
Oct 21, 202521.1221.3321.0721.2820.69-106,545
Oct 20, 202521.1621.3221.1621.2820.550.95%62,237
Oct 17, 202520.9521.1020.9421.0820.360.48%126,257
Oct 16, 202521.3121.3120.8620.9820.26-1.27%106,809
Oct 15, 202521.4521.4521.1321.2520.52-0.42%93,859
Oct 14, 202520.9521.4020.9121.3420.611.43%149,938
Oct 13, 202520.9621.0720.8621.0420.321.45%136,898