FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD) Historical Stock Data
21.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDVD is down -0.50% a day on average. There have been 9 days where FT Vest SMID Rising Dividend Achievers Target Income ETF closed green and 21 days where SDVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.51 | 21.65 | ↑$0.14 (0.65%) | 21.42 | 21.68 | 68.12K |
| 2024-12-23 | 21.43 | 21.52 | ↑$0.09 (0.42%) | 21.27 | 21.52 | 120.46K |
| 2024-12-20 | 21.18 | 21.44 | ↑$0.26 (1.23%) | 21.11 | 21.59 | 120.43K |
| 2024-12-19 | 21.56 | 21.23 | ↓$0.33 (-1.53%) | 21.20 | 21.67 | 122.45K |
| 2024-12-18 | 22.35 | 21.37 | ↓$0.98 (-4.38%) | 21.23 | 22.35 | 214.44K |
| 2024-12-17 | 22.50 | 22.20 | ↓$0.30 (-1.33%) | 22.13 | 22.50 | 133.89K |
| 2024-12-16 | 22.64 | 22.55 | ↓$0.09 (-0.40%) | 22.52 | 22.70 | 144.44K |
| 2024-12-13 | 22.76 | 22.60 | ↓$0.16 (-0.70%) | 22.49 | 22.76 | 132.83K |
| 2024-12-12 | 22.98 | 22.88 | ↓$0.10 (-0.44%) | 22.85 | 23.05 | 243.70K |
| 2024-12-11 | 23.18 | 23.08 | ↓$0.10 (-0.43%) | 23.01 | 23.18 | 73.90K |
| 2024-12-10 | 23.20 | 23.01 | ↓$0.19 (-0.82%) | 22.90 | 23.20 | 147.92K |
| 2024-12-09 | 23.49 | 23.19 | ↓$0.30 (-1.28%) | 23.19 | 23.49 | 115.66K |
| 2024-12-06 | 23.59 | 23.32 | ↓$0.27 (-1.14%) | 23.21 | 23.59 | 309.34K |
| 2024-12-05 | 23.60 | 23.39 | ↓$0.21 (-0.89%) | 23.39 | 23.62 | 107.73K |
| 2024-12-04 | 23.76 | 23.57 | ↓$0.19 (-0.80%) | 23.39 | 23.76 | 125.91K |
| 2024-12-03 | 23.94 | 23.72 | ↓$0.22 (-0.92%) | 23.60 | 23.94 | 174.04K |
| 2024-12-02 | 23.93 | 23.79 | ↓$0.14 (-0.59%) | 23.70 | 23.96 | 183.31K |
| 2024-11-29 | 24.02 | 23.89 | ↓$0.13 (-0.54%) | 23.84 | 24.02 | 72.84K |
| 2024-11-27 | 24.11 | 23.83 | ↓$0.28 (-1.16%) | 23.76 | 24.11 | 117.66K |
| 2024-11-26 | 24.10 | 23.89 | ↓$0.21 (-0.87%) | 23.76 | 24.10 | 143.99K |
| 2024-11-25 | 23.93 | 24.07 | ↑$0.14 (0.59%) | 23.91 | 24.23 | 127.26K |
| 2024-11-22 | 23.33 | 23.65 | ↑$0.32 (1.37%) | 23.33 | 23.67 | 441.02K |
| 2024-11-21 | 23.12 | 23.29 | ↑$0.17 (0.74%) | 23.01 | 23.35 | 111.73K |
| 2024-11-20 | 22.90 | 23.09 | ↑$0.19 (0.83%) | 22.90 | 23.09 | 48.92K |
| 2024-11-19 | 22.79 | 22.97 | ↑$0.18 (0.79%) | 22.79 | 22.98 | 258.84K |
| 2024-11-18 | 23.08 | 23.10 | ↑$0.02 (0.09%) | 23.03 | 23.19 | 71.41K |
| 2024-11-15 | 23.19 | 23.02 | ↓$0.17 (-0.73%) | 22.95 | 23.22 | 102.64K |
| 2024-11-14 | 23.40 | 23.16 | ↓$0.24 (-1.03%) | 23.05 | 23.40 | 82.27K |
| 2024-11-13 | 23.53 | 23.27 | ↓$0.26 (-1.10%) | 23.26 | 23.56 | 107.96K |
| 2024-11-12 | 23.49 | 23.35 | ↓$0.14 (-0.60%) | 23.29 | 23.59 | 80.98K |
Create an account or log in to view more rows.
$SDVD HOLDING STRONG FOR ALL OF YOU
$SDVD Of course
$SDVD hmm...
$SDVD whats the news????
$SDVD Buying more on Monday lets go
$SDVD whelp. you win this round. goodluck
$SDVD we’re fucked tomorrow boys
$SDVD just go up