Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
24.27
+0.27 (1.13%)
Dec 20, 2024, 4:00 PM EST - Market closed

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.9624.4423.8624.2724.271.12%362,445
Dec 19, 202424.2024.3723.9824.0024.00-0.29%566,184
Dec 18, 202424.8524.9224.0124.0724.07-3.14%742,345
Dec 17, 202425.0225.0224.7624.8524.85-0.72%407,447
Dec 16, 202425.1625.1624.9525.0325.03-0.40%437,578
Dec 13, 202425.3225.3225.0225.1325.13-0.99%301,275
Dec 12, 202425.5125.5425.3725.3825.20-0.86%327,315
Dec 11, 202425.5225.6425.4725.6025.420.67%341,225
Dec 10, 202425.6225.6225.3525.4325.25-0.66%515,668
Dec 9, 202426.1626.1625.5725.6025.42-0.54%330,717
Dec 6, 202425.8325.8825.6825.7425.56-0.23%376,954
Dec 5, 202425.9525.9625.7925.8025.62-0.46%627,968
Dec 4, 202426.1526.1525.7625.9225.74-0.80%337,068
Dec 3, 202426.3026.3626.0626.1325.94-0.38%414,076
Dec 2, 202426.4126.4126.1326.2326.04-0.27%455,113
Nov 29, 202426.4526.5026.2926.3026.110.23%226,430
Nov 27, 202426.3726.4326.1926.2426.05-0.04%423,949
Nov 26, 202426.4426.4426.1326.2526.06-0.49%544,956
Nov 25, 202426.3426.4726.2126.3826.191.00%435,059
Nov 22, 202425.9226.1525.8626.1225.930.93%493,481
Nov 21, 202425.7525.9225.6425.8825.700.58%585,516
Nov 20, 202425.7225.7425.5725.7325.370.86%526,910
Nov 19, 202425.4925.5425.3225.5125.15-0.58%1,116,330
Nov 18, 202425.6725.7025.5325.6625.300.23%1,844,140
Nov 15, 202425.8125.8725.5525.6025.24-0.89%348,689
Nov 14, 202426.0026.0025.7625.8325.47-0.35%201,336
Nov 13, 202426.1626.1625.9025.9225.55-0.46%354,804
Nov 12, 202426.2226.2225.9626.0425.67-0.65%324,784
Nov 11, 202426.1526.3026.1026.2125.841.08%314,697
Nov 8, 202426.0126.0125.8525.9325.560.04%306,870
Nov 7, 202426.3726.3725.8325.9225.55-1.22%323,901
Nov 6, 202425.6826.2425.6826.2425.876.02%332,204
Nov 5, 202424.4624.7524.4224.7524.401.19%308,690
Nov 4, 202424.4524.5424.3824.4624.110.29%368,609
Nov 1, 202424.5624.5924.3624.3924.05-0.25%222,583
Oct 31, 202424.8924.8924.4524.4524.10-1.61%544,796
Oct 30, 202424.7325.0424.7024.8524.500.61%310,334
Oct 29, 202424.7224.7324.5924.7024.35-0.28%284,262
Oct 28, 202424.6224.7924.6024.7724.421.10%221,228
Oct 25, 202424.7824.8324.4624.5024.15-0.49%264,848
Oct 24, 202424.7024.7024.4724.6224.270.37%271,289
Oct 23, 202424.6824.6824.3824.5324.18-0.61%289,347
Oct 22, 202424.7924.7924.5124.6824.33-1.00%361,093
Oct 21, 202425.1825.2124.8824.9324.40-1.15%384,888
Oct 18, 202425.3125.3125.1325.2224.68-0.36%208,554
Oct 17, 202425.2525.3225.1525.3124.770.52%316,449
Oct 16, 202425.0225.2225.0225.1824.640.92%280,695
Oct 15, 202425.2125.3424.9224.9524.42-1.11%362,614
Oct 14, 202425.1225.2525.0025.2324.690.76%194,038
Oct 11, 202424.7425.0724.7425.0424.511.42%348,947
Oct 10, 202424.7324.7424.5924.6924.16-0.28%268,780
Oct 9, 202424.5624.8124.5224.7624.230.81%286,144
Oct 8, 202424.6324.6324.4524.5624.04-0.32%200,623
Oct 7, 202424.7824.7824.5224.6424.12-0.77%263,156
Oct 4, 202424.8824.9924.6324.8324.301.35%361,098
Oct 3, 202424.4824.5324.2924.5023.98-0.04%199,519
Oct 2, 202424.4524.6424.3924.5123.990.16%206,358
Oct 1, 202424.6324.6324.3024.4723.95-0.69%226,688
Sep 30, 202424.5724.6724.4124.6424.120.33%198,255
Sep 27, 202424.5824.7124.5024.5624.040.49%204,765
Sep 26, 202424.4324.4924.3424.4423.920.25%321,890
Sep 25, 202424.6024.6024.3424.3823.69-0.77%248,379
Sep 24, 202424.7024.7424.5224.5723.87-0.45%203,747
Sep 23, 202424.6024.7424.5624.6823.980.28%231,784
Sep 20, 202424.7024.7124.4724.6123.91-0.49%308,591
Sep 19, 202424.6324.7924.5124.7324.031.94%279,793
Sep 18, 202424.3324.5424.1624.2623.57-0.04%160,343
Sep 17, 202424.0824.4024.0824.2723.580.75%276,853
Sep 16, 202424.0124.1123.9424.0923.410.63%193,668
Sep 13, 202423.7323.9723.7323.9423.261.18%167,123
Sep 12, 202423.5823.7123.4023.6622.990.51%217,817
Sep 11, 202423.5423.5523.0423.5422.87-0.08%325,697
Sep 10, 202423.7723.7723.3123.5622.89-0.84%210,824
Sep 9, 202423.6223.8723.6023.7623.091.02%220,685
Sep 6, 202423.8524.0023.4723.5222.85-1.26%261,304
Sep 5, 202423.9324.1023.7323.8223.14-0.87%298,631
Sep 4, 202424.1424.2223.8824.0323.35-0.50%400,416
Sep 3, 202424.5124.5124.0424.1523.47-2.03%457,628
Aug 30, 202424.5924.6824.3524.6523.950.94%243,051
Aug 29, 202424.4424.5824.2424.4223.730.66%407,504
Aug 28, 202424.2624.3724.1224.2623.57-0.08%222,398
Aug 27, 202424.2924.3224.1724.2823.59-0.08%203,876
Aug 26, 202424.3524.4824.2624.3023.61-0.04%276,095
Aug 23, 202424.0224.3524.0024.3123.621.63%239,899
Aug 22, 202424.0124.0423.8723.9223.24-0.33%250,003
Aug 21, 202423.9024.0223.8524.0023.32-0.04%175,046
Aug 20, 202424.2324.2323.9824.0123.16-0.95%203,604
Aug 19, 202424.0924.2424.0324.2423.380.62%243,020
Aug 16, 202424.0124.1023.9124.0923.240.46%189,427
Aug 15, 202423.9724.0523.8723.9823.131.57%199,082
Aug 14, 202423.6823.6823.4923.6122.780.17%303,308
Aug 13, 202423.4423.5923.3323.5722.741.12%190,812
Aug 12, 202423.5523.5523.2723.3122.49-0.64%223,234
Aug 9, 202423.4823.5023.2723.4622.630.34%291,916
Aug 8, 202423.1323.4123.1023.3822.552.27%255,146
Aug 7, 202423.3123.4022.8322.8622.05-0.61%514,357
Aug 6, 202422.9323.2722.7623.0022.190.88%327,950
Aug 5, 202422.5522.9922.3022.8021.99-2.31%1,076,511
Aug 2, 202423.8523.8523.1423.3422.51-2.99%409,566
Aug 1, 202424.8424.8423.9224.0623.21-2.79%349,136