FT Cboe Vest SMID Ris Div Ach Trg IncETF (SDVD)
21.63
+0.19
(+0.89%)
USD |
BATS |
May 09, 16:00
21.59
-0.04
(-0.18%)
Pre-Market: 20:00
SDVD Price: 21.63 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 21.49 | 21.63 | 21.48 | 21.63 | 35305.00 |
May 08, 2024 | 21.32 | 21.44 | 21.32 | 21.44 | 20669.00 |
May 07, 2024 | 21.49 | 21.54 | 21.41 | 21.41 | 24822.00 |
May 06, 2024 | 21.33 | 21.45 | 21.33 | 21.37 | 24735.00 |
May 03, 2024 | 21.18 | 21.20 | 21.13 | 21.17 | 21363.00 |
May 02, 2024 | 20.79 | 20.98 | 20.70 | 20.98 | 56224.00 |
May 01, 2024 | 20.75 | 20.91 | 20.56 | 20.66 | 9290.00 |
Apr 30, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 82948.00 |
Apr 29, 2024 | 21.11 | 21.11 | 20.97 | 21.04 | 45295.00 |
Apr 26, 2024 | 20.98 | 21.05 | 20.95 | 20.95 | 205187.0 |
Apr 25, 2024 | 20.83 | 20.95 | 20.74 | 20.93 | 70981.00 |
Apr 24, 2024 | 21.04 | 21.09 | 20.93 | 21.05 | 73798.00 |
Apr 23, 2024 | 20.76 | 21.03 | 20.76 | 21.01 | 33881.00 |
Apr 22, 2024 | 20.64 | 20.97 | 20.64 | 20.86 | 23864.00 |
Apr 19, 2024 | 20.49 | 20.70 | 20.49 | 20.67 | 60495.00 |
Apr 18, 2024 | 20.57 | 20.70 | 20.40 | 20.50 | 42659.00 |
Apr 17, 2024 | 20.77 | 20.79 | 20.49 | 20.50 | 21522.00 |
Apr 16, 2024 | 20.63 | 20.71 | 20.49 | 20.64 | 53164.00 |
Apr 15, 2024 | 21.14 | 21.18 | 20.70 | 20.76 | 21925.00 |
Apr 12, 2024 | 21.12 | 21.19 | 20.88 | 20.95 | 17209.00 |
Apr 11, 2024 | 21.19 | 21.28 | 21.08 | 21.24 | 89706.00 |
Apr 10, 2024 | 21.24 | 21.38 | 21.09 | 21.20 | 52890.00 |
Apr 09, 2024 | 21.77 | 21.77 | 21.54 | 21.68 | 76156.00 |
Apr 08, 2024 | 21.72 | 21.75 | 21.67 | 21.68 | 11183.00 |
Apr 05, 2024 | 21.40 | 21.66 | 21.40 | 21.64 | 23305.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.39
Minimum
Oct 27 2023
22.01
Maximum
Mar 28 2024
19.95
Average
20.38
Median
Feb 07 2024