FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
21.58
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
SDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.59 | 21.61 | 21.51 | 21.58 | 21.58 | -0.05% | 144,041 |
| Dec 4, 2025 | 21.54 | 21.59 | 21.49 | 21.59 | 21.59 | 0.28% | 6,838 |
| Dec 3, 2025 | 21.37 | 21.55 | 21.37 | 21.53 | 21.53 | 0.98% | 22,236 |
| Dec 2, 2025 | 21.47 | 21.47 | 21.28 | 21.32 | 21.32 | -0.37% | 663,240 |
| Dec 1, 2025 | 21.20 | 21.50 | 21.20 | 21.40 | 21.40 | 0.09% | 48,534 |
| Nov 28, 2025 | 21.52 | 21.52 | 21.35 | 21.38 | 21.38 | -0.28% | 95,071 |
| Nov 26, 2025 | 21.40 | 21.51 | 21.37 | 21.44 | 21.44 | 0.37% | 16,999 |
| Nov 25, 2025 | 21.07 | 21.39 | 21.07 | 21.36 | 21.36 | 2.01% | 180,310 |
| Nov 24, 2025 | 20.97 | 21.02 | 20.86 | 20.94 | 20.94 | 0.05% | 62,324 |
| Nov 21, 2025 | 20.57 | 21.03 | 20.55 | 20.93 | 20.93 | 1.36% | 114,254 |
| Nov 20, 2025 | 21.07 | 21.16 | 20.58 | 20.65 | 20.50 | -0.72% | 196,043 |
| Nov 19, 2025 | 20.81 | 20.95 | 20.74 | 20.80 | 20.65 | -0.24% | 108,258 |
| Nov 18, 2025 | 20.75 | 20.91 | 20.62 | 20.85 | 20.70 | 0.39% | 421,024 |
| Nov 17, 2025 | 21.22 | 21.22 | 20.71 | 20.77 | 20.62 | -2.26% | 74,989 |
| Nov 14, 2025 | 21.22 | 21.27 | 21.10 | 21.25 | 21.10 | -0.38% | 94,881 |
| Nov 13, 2025 | 21.55 | 21.60 | 21.22 | 21.33 | 21.18 | -1.11% | 108,874 |
| Nov 12, 2025 | 21.51 | 21.66 | 21.51 | 21.57 | 21.42 | 0.42% | 92,693 |
| Nov 11, 2025 | 21.46 | 21.53 | 21.40 | 21.48 | 21.33 | 0.14% | 89,532 |
| Nov 10, 2025 | 21.49 | 21.51 | 21.28 | 21.45 | 21.30 | 0.47% | 101,479 |
| Nov 7, 2025 | 21.08 | 21.35 | 20.99 | 21.35 | 21.20 | 0.95% | 197,662 |
| Nov 6, 2025 | 21.32 | 21.32 | 21.04 | 21.15 | 21.00 | -0.56% | 105,479 |
| Nov 5, 2025 | 21.13 | 21.37 | 21.07 | 21.27 | 21.12 | 1.09% | 104,864 |
| Nov 4, 2025 | 20.97 | 21.06 | 20.89 | 21.04 | 20.89 | -0.19% | 83,469 |
| Nov 3, 2025 | 21.10 | 21.10 | 20.86 | 21.08 | 20.93 | 0.05% | 72,639 |
| Oct 31, 2025 | 21.25 | 21.25 | 20.95 | 21.07 | 20.92 | -0.43% | 121,631 |
| Oct 30, 2025 | 21.11 | 21.36 | 21.03 | 21.16 | 21.01 | 0.05% | 200,739 |
| Oct 29, 2025 | 21.25 | 21.38 | 21.01 | 21.15 | 21.00 | -0.47% | 99,104 |
| Oct 28, 2025 | 21.32 | 21.34 | 21.18 | 21.25 | 21.10 | -0.51% | 104,568 |
| Oct 27, 2025 | 21.47 | 21.47 | 21.29 | 21.36 | 21.21 | 0.09% | 120,344 |
| Oct 24, 2025 | 21.41 | 21.41 | 21.30 | 21.34 | 21.19 | 0.47% | 79,597 |
| Oct 23, 2025 | 21.14 | 21.24 | 21.05 | 21.24 | 21.09 | 0.66% | 112,889 |
| Oct 22, 2025 | 21.31 | 21.31 | 21.02 | 21.10 | 20.95 | -0.85% | 112,808 |
| Oct 21, 2025 | 21.12 | 21.33 | 21.07 | 21.28 | 21.13 | - | 106,545 |
| Oct 20, 2025 | 21.16 | 21.32 | 21.16 | 21.28 | 20.98 | 0.95% | 62,237 |
| Oct 17, 2025 | 20.95 | 21.10 | 20.94 | 21.08 | 20.78 | 0.48% | 126,257 |
| Oct 16, 2025 | 21.31 | 21.31 | 20.86 | 20.98 | 20.69 | -1.27% | 106,809 |
| Oct 15, 2025 | 21.45 | 21.45 | 21.13 | 21.25 | 20.95 | -0.42% | 93,859 |
| Oct 14, 2025 | 20.95 | 21.40 | 20.91 | 21.34 | 21.04 | 1.43% | 149,938 |
| Oct 13, 2025 | 20.96 | 21.07 | 20.86 | 21.04 | 20.75 | 1.45% | 136,898 |
| Oct 10, 2025 | 21.32 | 21.32 | 20.70 | 20.74 | 20.45 | -2.49% | 104,047 |
| Oct 9, 2025 | 21.52 | 21.52 | 21.15 | 21.27 | 20.97 | -1.14% | 162,396 |
| Oct 8, 2025 | 21.45 | 21.53 | 21.32 | 21.52 | 21.21 | 0.63% | 256,582 |
| Oct 7, 2025 | 21.52 | 21.54 | 21.33 | 21.38 | 21.08 | -0.56% | 109,144 |
| Oct 6, 2025 | 21.64 | 21.69 | 21.47 | 21.50 | 21.20 | -0.42% | 79,271 |
| Oct 3, 2025 | 21.63 | 21.73 | 21.55 | 21.59 | 21.29 | -0.05% | 92,062 |
| Oct 2, 2025 | 21.61 | 21.62 | 21.40 | 21.60 | 21.30 | 0.14% | 98,427 |
| Oct 1, 2025 | 21.57 | 21.59 | 21.44 | 21.57 | 21.27 | -0.23% | 104,825 |
| Sep 30, 2025 | 21.62 | 21.68 | 21.41 | 21.62 | 21.32 | 0.05% | 124,077 |
| Sep 29, 2025 | 21.79 | 21.79 | 21.51 | 21.61 | 21.31 | -0.51% | 131,174 |
| Sep 26, 2025 | 21.53 | 21.72 | 21.53 | 21.72 | 21.42 | 1.45% | 88,531 |
| Sep 25, 2025 | 21.49 | 21.49 | 21.37 | 21.41 | 21.11 | -1.25% | 116,604 |
| Sep 24, 2025 | 21.87 | 21.87 | 21.66 | 21.68 | 21.23 | -0.41% | 133,098 |
| Sep 23, 2025 | 21.78 | 22.01 | 21.70 | 21.77 | 21.31 | - | 113,881 |
| Sep 22, 2025 | 21.77 | 21.80 | 21.66 | 21.77 | 21.31 | -0.05% | 67,982 |
| Sep 19, 2025 | 21.96 | 21.96 | 21.74 | 21.78 | 21.32 | -0.82% | 94,343 |
| Sep 18, 2025 | 21.77 | 22.00 | 21.70 | 21.96 | 21.50 | 1.39% | 115,570 |
| Sep 17, 2025 | 21.73 | 21.93 | 21.50 | 21.66 | 21.21 | - | 110,764 |
| Sep 16, 2025 | 21.81 | 21.81 | 21.53 | 21.66 | 21.21 | -0.64% | 126,198 |
| Sep 15, 2025 | 21.86 | 21.93 | 21.71 | 21.80 | 21.34 | 0.05% | 121,019 |
| Sep 12, 2025 | 22.03 | 22.03 | 21.78 | 21.79 | 21.33 | -1.13% | 125,316 |
| Sep 11, 2025 | 21.74 | 22.05 | 21.69 | 22.04 | 21.58 | 1.71% | 119,407 |
| Sep 10, 2025 | 21.65 | 21.73 | 21.57 | 21.67 | 21.22 | 0.09% | 556,491 |
| Sep 9, 2025 | 21.86 | 21.86 | 21.56 | 21.65 | 21.20 | -0.92% | 483,963 |
| Sep 8, 2025 | 21.88 | 21.91 | 21.70 | 21.85 | 21.39 | 0.09% | 76,729 |
| Sep 5, 2025 | 21.96 | 22.06 | 21.70 | 21.83 | 21.37 | -0.32% | 84,972 |
| Sep 4, 2025 | 21.67 | 21.90 | 21.61 | 21.90 | 21.44 | 1.53% | 113,938 |
| Sep 3, 2025 | 21.60 | 21.61 | 21.45 | 21.57 | 21.12 | -0.19% | 86,515 |
| Sep 2, 2025 | 21.49 | 21.61 | 21.37 | 21.61 | 21.16 | -0.18% | 112,237 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.56 | 21.65 | 21.20 | -0.32% | 130,070 |
| Aug 28, 2025 | 21.83 | 21.83 | 21.62 | 21.72 | 21.26 | -0.28% | 266,894 |
| Aug 27, 2025 | 21.64 | 21.81 | 21.60 | 21.78 | 21.32 | 0.74% | 115,532 |
| Aug 26, 2025 | 21.63 | 21.69 | 21.56 | 21.62 | 21.17 | 0.09% | 96,556 |
| Aug 25, 2025 | 21.69 | 21.70 | 21.59 | 21.60 | 21.15 | -0.64% | 182,223 |
| Aug 22, 2025 | 21.25 | 21.80 | 21.25 | 21.74 | 21.28 | 2.79% | 95,468 |
| Aug 21, 2025 | 21.16 | 21.19 | 21.02 | 21.15 | 20.71 | -0.89% | 250,736 |
| Aug 20, 2025 | 21.37 | 21.37 | 21.24 | 21.34 | 20.74 | -0.28% | 115,326 |
| Aug 19, 2025 | 21.35 | 21.52 | 21.31 | 21.40 | 20.80 | 0.42% | 76,098 |
| Aug 18, 2025 | 21.30 | 21.33 | 21.22 | 21.31 | 20.71 | 0.05% | 103,228 |
| Aug 15, 2025 | 21.48 | 21.48 | 21.24 | 21.30 | 20.70 | -0.70% | 71,726 |
| Aug 14, 2025 | 21.57 | 21.57 | 21.37 | 21.45 | 20.85 | -0.92% | 98,975 |
| Aug 13, 2025 | 21.50 | 21.70 | 21.42 | 21.65 | 21.04 | 1.07% | 154,443 |
| Aug 12, 2025 | 21.00 | 21.44 | 21.00 | 21.42 | 20.82 | 2.24% | 144,593 |
| Aug 11, 2025 | 20.96 | 21.00 | 20.88 | 20.95 | 20.36 | 0.05% | 183,924 |
| Aug 8, 2025 | 20.92 | 21.01 | 20.88 | 20.94 | 20.35 | 0.43% | 144,807 |
| Aug 7, 2025 | 20.97 | 21.02 | 20.77 | 20.85 | 20.27 | -0.14% | 323,916 |
| Aug 6, 2025 | 20.89 | 20.93 | 20.81 | 20.88 | 20.30 | 0.19% | 130,347 |
| Aug 5, 2025 | 20.82 | 20.88 | 20.66 | 20.84 | 20.26 | 0.43% | 71,890 |
| Aug 4, 2025 | 20.61 | 20.75 | 20.59 | 20.75 | 20.17 | 1.32% | 132,219 |
| Aug 1, 2025 | 20.69 | 20.69 | 20.23 | 20.48 | 19.91 | -1.59% | 84,335 |
| Jul 31, 2025 | 20.87 | 20.94 | 20.76 | 20.81 | 20.23 | -0.38% | 148,278 |
| Jul 30, 2025 | 21.13 | 21.13 | 20.79 | 20.89 | 20.31 | -0.52% | 175,232 |
| Jul 29, 2025 | 21.19 | 21.19 | 20.98 | 21.00 | 20.41 | -0.38% | 133,666 |
| Jul 28, 2025 | 21.13 | 21.14 | 21.02 | 21.08 | 20.49 | -0.14% | 98,435 |
| Jul 25, 2025 | 21.08 | 21.12 | 20.93 | 21.11 | 20.52 | 0.67% | 69,650 |
| Jul 24, 2025 | 21.10 | 21.10 | 20.87 | 20.97 | 20.38 | -0.57% | 141,236 |
| Jul 23, 2025 | 21.05 | 21.09 | 20.96 | 21.09 | 20.50 | 0.81% | 94,329 |
| Jul 22, 2025 | 20.74 | 20.94 | 20.73 | 20.92 | 20.33 | 0.53% | 89,445 |
| Jul 21, 2025 | 20.93 | 21.01 | 20.79 | 20.81 | 20.08 | -0.57% | 98,240 |
| Jul 18, 2025 | 20.99 | 21.04 | 20.78 | 20.93 | 20.20 | -0.19% | 107,752 |
| Jul 17, 2025 | 20.76 | 20.99 | 20.72 | 20.97 | 20.24 | 1.35% | 110,086 |