BATS
Datos históricos de FT Vest SMID Rising Dividend Achievers Target Income ETF
FT Vest SMID Rising Dividend Achievers Target Income ETF · SDVD
$22.18
▼ -0.05 (-0.23%)
Última operación · 7/11/2026, 10:53:58 UTC
- Variación en el periodo
- +3.4%
- Máximo
- US$24.06
- 4 de agosto de 2026
- Mínimo
- US$20.55
- 21 de noviembre de 2025
- Volumen medio diario
- 0.23 M
Del 10 de noviembre de 2025 al 6 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 nov 2026 | 22.20 | 22.25 | 22.06 | 22.18 | −0.22% | 121,542.63 |
| 5 nov 2026 | 22.85 | 23.01 | 22.15 | 22.23 | −2.71% | 148,740.973 |
| 4 nov 2026 | 22.65 | 22.92 | 22.65 | 22.85 | +1.74% | 170,325.097 |
| 3 nov 2026 | 22.59 | 22.66 | 22.43 | 22.46 | −0.53% | 138,940.732 |
| 2 nov 2026 | 22.41 | 22.65 | 22.22 | 22.58 | +1.71% | 223,108.253 |
| 30 oct 2026 | 22.47 | 22.47 | 22.10 | 22.20 | −0.89% | 137,933.845 |
| 29 oct 2026 | 22.23 | 22.40 | 22.16 | 22.40 | +1.45% | 170,981.71 |
| 28 oct 2026 | 22.25 | 22.25 | 21.94 | 22.08 | −0.36% | 205,350.996 |
| 27 oct 2026 | 22.40 | 22.40 | 22.12 | 22.16 | −0.67% | 180,087.934 |
| 26 oct 2026 | 22.33 | 22.45 | 22.26 | 22.31 | +0.45% | 216,725.491 |
| 23 oct 2026 | 22.34 | 22.34 | 22.09 | 22.21 | −0.58% | 128,836.85 |
| 22 oct 2026 | 22.14 | 22.34 | 22.04 | 22.34 | +0.68% | 102,616.335 |
| 21 oct 2026 | 22.37 | 22.37 | 22.04 | 22.19 | −0.67% | 159,347.239 |
| 20 oct 2026 | 22.16 | 22.34 | 22.16 | 22.34 | +0.27% | 171,828.265 |
| 19 oct 2026 | 22.05 | 22.28 | 22.00 | 22.28 | +0.77% | 235,016.795 |
| 16 oct 2026 | 22.21 | 22.40 | 22.00 | 22.11 | −0.45% | 153,320.772 |
| 15 oct 2026 | 21.86 | 22.22 | 21.86 | 22.21 | +1.42% | 170,300.782 |
| 14 oct 2026 | 21.77 | 21.90 | 21.72 | 21.90 | −0.73% | 223,371.61 |
| 13 oct 2026 | 22.00 | 22.06 | 21.89 | 22.06 | +0.27% | 168,558.901 |
| 12 oct 2026 | 21.98 | 22.08 | 21.95 | 22.00 | +0.23% | 188,901.11 |
| 9 oct 2026 | 21.99 | 21.99 | 21.85 | 21.95 | −0.05% | 816,532.076 |
| 8 oct 2026 | 21.79 | 21.96 | 21.60 | 21.96 | +1.06% | 592,873.78 |
| 7 oct 2026 | 21.77 | 22.17 | 21.59 | 21.73 | −1.54% | 1.2 M |
| 6 oct 2026 | 21.99 | 22.13 | 21.99 | 22.07 | +0.32% | 172,007.33 |
| 5 oct 2026 | 21.90 | 22.11 | 21.80 | 22.00 | +0.05% | 96,805.729 |
| 2 oct 2026 | 21.96 | 21.99 | 21.86 | 21.99 | +1.01% | 235,583.577 |
| 1 oct 2026 | 21.59 | 21.77 | 21.42 | 21.77 | +0.97% | 247,051.722 |
| 30 sep 2026 | 21.80 | 21.80 | 21.54 | 21.56 | −0.69% | 317,321.091 |
| 29 sep 2026 | 21.86 | 21.86 | 21.59 | 21.71 | −0.32% | 291,141.511 |
| 28 sep 2026 | 21.92 | 21.92 | 21.67 | 21.78 | −0.82% | 204,635.437 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.