MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SDVD — FT Vest SMID Rising Dividend Achievers Target Income ETF
Cboe BZXFT Vest SMID Rising Dividend Achievers Target Income ETF
$21.73
-0.34(-1.54%)
- O
- 21.77
- H
- 22.17
- L
- 21.59
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.73
Period Return+13.41%
Period High$24.06
Period Low$18.80
Avg Daily Volume201.2K
Total Trading Days365
SDVD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.77 | $22.17 | $21.59 | $21.73 | $-0.34 | -1.54% | 1,204,711 | $21.70 | $21.59 $22.17 |
| Oct 6, 2026 | $21.99 | $22.13 | $21.99 | $22.07 | +$0.07 | +0.32% | 172,007 | $22.07 | $21.99 $22.13 |
| Oct 5, 2026 | $21.90 | $22.11 | $21.80 | $22.00 | +$0.01 | +0.05% | 96,806 | $21.97 | $21.80 $22.11 |
| Oct 2, 2026 | $21.96 | $21.99 | $21.86 | $21.99 | +$0.22 | +1.01% | 235,584 | $21.93 | $21.86 $21.99 |
| Oct 1, 2026 | $21.59 | $21.77 | $21.42 | $21.77 | +$0.21 | +0.97% | 247,052 | $21.57 | $21.42 $21.77 |
| Sep 30, 2026 | $21.80 | $21.80 | $21.54 | $21.56 | $-0.15 | -0.69% | 317,321 | $21.65 | $21.54 $21.80 |
| Sep 29, 2026 | $21.86 | $21.86 | $21.59 | $21.71 | $-0.07 | -0.32% | 291,142 | $21.70 | $21.59 $21.86 |
| Sep 28, 2026 | $21.92 | $21.92 | $21.67 | $21.78 | $-0.18 | -0.82% | 204,635 | $21.78 | $21.67 $21.92 |
| Sep 25, 2026 | $21.79 | $21.96 | $21.73 | $21.96 | +$0.20 | +0.92% | 259,868 | $21.87 | $21.73 $21.96 |
| Sep 24, 2026 | $21.87 | $21.87 | $21.68 | $21.76 | $-0.27 | -1.23% | 208,460 | $21.78 | $21.68 $21.87 |
| Sep 23, 2026 | $22.14 | $22.17 | $22.00 | $22.03 | $-0.13 | -0.59% | 285,948 | $22.09 | $22.00 $22.17 |
| Sep 22, 2026 | $22.24 | $22.38 | $22.10 | $22.16 | $-0.08 | -0.36% | 193,785 | $22.18 | $22.10 $22.38 |
| Sep 21, 2026 | $22.35 | $22.35 | $22.17 | $22.24 | +$0.01 | +0.04% | 164,937 | $22.24 | $22.17 $22.35 |
| Sep 18, 2026 | $22.29 | $22.29 | $22.13 | $22.23 | $-0.06 | -0.27% | 223,964 | $22.20 | $22.13 $22.29 |
| Sep 17, 2026 | $22.46 | $22.46 | $22.22 | $22.29 | $-0.01 | -0.04% | 168,204 | $22.34 | $22.22 $22.46 |
| Sep 16, 2026 | $22.49 | $22.53 | $22.11 | $22.30 | $-0.19 | -0.84% | 217,114 | $22.40 | $22.11 $22.53 |
| Sep 15, 2026 | $22.55 | $22.57 | $22.43 | $22.49 | $-0.12 | -0.53% | 396,013 | $22.50 | $22.43 $22.57 |
| Sep 14, 2026 | $22.73 | $22.73 | $22.52 | $22.61 | $-0.10 | -0.44% | 307,873 | $22.63 | $22.52 $22.73 |
| Sep 11, 2026 | $22.61 | $22.73 | $22.54 | $22.71 | +$0.25 | +1.11% | 1,150,239 | $22.66 | $22.54 $22.73 |
| Sep 10, 2026 | $22.58 | $22.61 | $22.36 | $22.46 | $-0.16 | -0.71% | 2,392,299 | $22.41 | $22.36 $22.61 |
| Sep 9, 2026 | $22.85 | $22.85 | $22.58 | $22.62 | $-0.20 | -0.88% | 142,674 | $22.66 | $22.58 $22.85 |
| Sep 8, 2026 | $23.04 | $23.04 | $22.77 | $22.82 | $-0.23 | -1.00% | 127,760 | $22.88 | $22.77 $23.04 |
| Sep 4, 2026 | $23.02 | $23.07 | $22.97 | $23.05 | $-0.01 | -0.04% | 188,863 | $23.02 | $22.97 $23.07 |
| Sep 3, 2026 | $22.98 | $23.08 | $22.90 | $23.06 | +$0.19 | +0.83% | 157,340 | $23.00 | $22.90 $23.08 |
| Sep 2, 2026 | $22.69 | $22.95 | $22.69 | $22.87 | +$0.18 | +0.79% | 113,779 | $22.85 | $22.69 $22.95 |
| Sep 1, 2026 | $22.95 | $22.95 | $22.63 | $22.69 | $-0.20 | -0.87% | 161,943 | $22.79 | $22.63 $22.95 |
| Aug 31, 2026 | $23.17 | $23.17 | $22.89 | $22.89 | $-0.23 | -0.99% | 149,788 | $22.99 | $22.89 $23.17 |
| Aug 28, 2026 | $23.33 | $23.34 | $23.07 | $23.12 | $-0.09 | -0.39% | 147,170 | $23.18 | $23.07 $23.34 |
| Aug 27, 2026 | $23.31 | $23.31 | $23.12 | $23.21 | $-0.15 | -0.64% | 216,538 | $23.22 | $23.12 $23.31 |
| Aug 26, 2026 | $23.26 | $23.38 | $23.26 | $23.36 | +$0.15 | +0.65% | 131,292 | $23.31 | $23.26 $23.38 |