Skip to main content
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
22.94
-0.13 (-0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1023.1122.8722.9422.94-0.56%181,077
Apr 27, 202623.0223.0822.9723.0723.070.48%33,600
Apr 24, 202623.0523.0522.8822.9622.960.22%150,198
Apr 23, 202622.9523.0222.7022.9122.91-38,856
Apr 22, 202623.0823.0822.8222.9122.91-0.17%104,600
Apr 21, 202623.1223.2222.8922.9522.95-0.78%109,142
Apr 20, 202623.0523.1523.0323.1322.970.43%135,144
Apr 17, 202622.8223.2522.8223.0322.871.72%133,887
Apr 16, 202622.7422.8922.5722.6422.49-0.09%127,169
Apr 15, 202622.8622.8622.5722.6622.51-0.61%100,501
Apr 14, 202622.8122.9322.7322.8022.64-0.15%89,719
Apr 13, 202622.6122.9222.5222.8422.681.08%143,362
Apr 10, 202622.8822.8822.5722.5922.44-0.92%571,908
Apr 9, 202622.6522.8822.5522.8022.640.80%175,625
Apr 8, 202622.4322.7822.4322.6222.473.01%473,133
Apr 7, 202621.9422.0621.8721.9621.81-0.27%1,357,704
Apr 6, 202621.9522.0421.6822.0221.870.78%132,163
Apr 2, 202621.7221.9621.5321.8521.70-0.14%107,769
Apr 1, 202621.8521.9921.7921.8821.730.83%106,991
Mar 31, 202621.3621.7321.3521.7021.552.26%340,304
Mar 30, 202621.5321.5321.1621.2221.08-0.52%156,099
Mar 27, 202621.5821.5821.2421.3321.18-1.34%208,725
Mar 26, 202621.8321.9021.5721.6221.47-1.95%177,043
Mar 25, 202622.1122.1721.8422.0521.750.50%167,619
Mar 24, 202621.6922.0221.6321.9421.640.83%102,772
Mar 23, 202621.7322.0721.6921.7621.461.73%123,551
Mar 20, 202621.6221.6621.2521.3921.10-1.25%112,019
Mar 19, 202621.5321.7521.4321.6621.360.05%121,798
Mar 18, 202621.8921.9121.6421.6521.35-1.37%83,136
Mar 17, 202621.9022.0821.8821.9521.650.46%90,163
Mar 16, 202621.8922.0221.8221.8521.550.51%217,992
Mar 13, 202621.9322.0021.6521.7421.44-0.09%97,096
Mar 12, 202621.8821.8921.7221.7621.46-1.23%101,713
Mar 11, 202622.1222.1221.8722.0321.73-0.41%75,781
Mar 10, 202622.2822.4522.0822.1221.82-0.58%135,262
Mar 9, 202622.0422.2921.5422.2521.950.09%89,999
Mar 6, 202622.4322.4321.9822.2321.93-1.90%172,393
Mar 5, 202622.8622.8622.4722.6622.35-1.13%108,808
Mar 4, 202623.0023.0022.8022.9222.61-0.09%124,932
Mar 3, 202622.8423.0222.4522.9422.63-1.21%231,924
Mar 2, 202623.0023.2422.8423.2222.900.56%287,038
Feb 27, 202623.3223.3222.9023.0922.77-1.41%119,243
Feb 26, 202623.3023.4423.1623.4223.100.82%197,987
Feb 25, 202623.3323.3322.9023.2322.910.43%257,387
Feb 24, 202622.9523.1622.8523.1322.811.36%537,926
Feb 23, 202623.2223.3422.7722.8222.51-2.40%1,435,241
Feb 20, 202623.2123.4623.1523.3823.060.04%163,271
Feb 19, 202623.3623.4023.2323.3722.89-0.17%451,970
Feb 18, 202623.3723.4623.2523.4122.930.43%143,750
Feb 17, 202623.3123.4223.1423.3122.83-0.13%190,191
Feb 13, 202623.2123.4023.1023.3422.860.86%126,416
Feb 12, 202623.4623.6523.0223.1422.66-1.03%123,443
Feb 11, 202623.5923.5923.2523.3822.900.04%154,478
Feb 10, 202623.3623.4323.2823.3722.890.13%188,789
Feb 9, 202623.3923.4623.3023.3422.86-0.04%139,974
Feb 6, 202623.0523.4223.0523.3522.871.79%81,092
Feb 5, 202622.9022.9922.8322.9422.470.13%121,831
Feb 4, 202622.8022.9822.7422.9122.441.28%186,921
Feb 3, 202622.6322.7622.4522.6222.160.04%139,952
Feb 2, 202622.3722.6122.2822.6122.151.16%149,320
Jan 30, 202622.4122.4122.1422.3521.89-0.40%134,138
Jan 29, 202622.3022.4722.2022.4421.980.85%146,793
Jan 28, 202622.4022.4022.2022.2521.79-0.49%138,709
Jan 27, 202622.4122.4122.2422.3621.90-0.09%162,736
Jan 26, 202622.4322.4522.2922.3821.920.22%188,005
Jan 23, 202622.5822.5822.2322.3321.87-1.11%189,850
Jan 22, 202622.7522.7622.5022.5822.12-0.04%243,130
Jan 21, 202622.2322.6622.1822.5922.131.53%172,412
Jan 20, 202622.3522.4222.1822.2521.64-1.24%163,187
Jan 16, 202622.6222.6222.4722.5321.91-0.35%156,206
Jan 15, 202622.4122.6222.4122.6121.991.21%106,817
Jan 14, 202622.2622.3722.1722.3421.730.40%172,688
Jan 13, 202622.3022.3622.1822.2521.64-0.22%114,053
Jan 12, 202622.2822.3522.2222.3021.69-0.22%130,448
Jan 9, 202622.3522.4122.2022.3521.740.36%166,295
Jan 8, 202621.9322.2821.9122.2721.661.37%299,792
Jan 7, 202622.2522.2521.8721.9721.37-0.95%391,961
Jan 6, 202622.0222.2121.8922.1821.570.45%207,472
Jan 5, 202621.7622.2221.7622.0821.481.89%107,692
Jan 2, 202621.5621.6821.3821.6721.080.98%93,168
Dec 31, 202521.7221.7221.4421.4620.87-1.06%166,579
Dec 30, 202521.8221.8421.6821.6921.10-0.46%122,194
Dec 29, 202521.9321.9321.7421.7921.19-0.59%54,726
Dec 26, 202521.9221.9321.8321.9221.32-0.18%141,396
Dec 24, 202521.9221.9621.8521.9621.360.23%53,980
Dec 23, 202521.9221.9521.8521.9121.31-0.05%105,380
Dec 22, 202521.8621.9921.8421.9221.320.64%290,612
Dec 19, 202521.8221.8321.7321.7821.180.05%108,143
Dec 18, 202521.8021.9221.7021.7721.170.32%248,452
Dec 17, 202521.7621.9321.6521.7021.11-0.14%117,278
Dec 16, 202521.8921.8921.6521.7321.13-0.64%131,144
Dec 15, 202521.9821.9821.8121.8721.27-128,146
Dec 12, 202522.0022.0021.7621.8721.27-1.22%89,246
Dec 11, 202521.8722.1421.8722.1421.391.19%101,666
Dec 10, 202521.4421.9221.4421.8821.142.10%108,591
Dec 9, 202521.4321.5821.4221.4320.70-0.05%172,708
Dec 8, 202521.6121.6121.4121.4420.71-0.65%91,085
Dec 5, 202521.5921.6121.5121.5820.85-0.05%144,041
Dec 4, 202521.5421.6321.4221.5920.860.28%143,310
Dec 3, 202521.3721.5521.3121.5320.800.98%280,422