Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
22.79
-0.19 (-0.83%)
Apr 25, 2025, 4:00 PM EDT - Market closed

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202522.8522.8522.6322.8022.80-0.78%811,117
Apr 24, 202522.4222.9822.4122.9822.982.59%714,328
Apr 23, 202522.5622.9222.3322.4022.401.04%2,497,836
Apr 22, 202521.8522.2121.8022.1722.172.12%351,501
Apr 21, 202522.0822.0821.4821.7121.55-2.16%294,842
Apr 17, 202522.1622.3822.0722.1922.030.41%477,768
Apr 16, 202522.3322.4621.9222.1021.94-1.52%492,529
Apr 15, 202522.6322.6722.4122.4422.28-0.09%620,712
Apr 14, 202522.6022.6322.3022.4622.300.81%368,270
Apr 11, 202521.9022.3621.6522.2822.121.69%506,693
Apr 10, 202522.3722.3721.3521.9121.75-3.48%682,541
Apr 9, 202520.8022.7720.7022.7022.548.46%1,881,346
Apr 8, 202521.9721.9820.6220.9320.78-1.41%599,195
Apr 7, 202520.9221.8820.4321.2321.08-0.66%927,564
Apr 4, 202522.0922.1521.2921.3721.22-5.69%1,014,387
Apr 3, 202523.2623.2722.6422.6622.50-5.43%864,961
Apr 2, 202523.6524.0223.6123.9623.790.71%588,254
Apr 1, 202523.5723.8323.4623.7923.620.30%584,360
Mar 31, 202523.4023.7723.2123.7223.550.94%572,026
Mar 28, 202523.9923.9923.4423.5023.33-1.92%540,198
Mar 27, 202524.0324.0823.8123.9623.79-0.99%534,504
Mar 26, 202524.3224.4224.1124.2023.85-0.21%511,963
Mar 25, 202524.2924.3424.1824.2523.900.21%536,070
Mar 24, 202523.9324.2323.9324.2023.851.85%556,963
Mar 21, 202523.8123.8123.5423.7623.42-0.92%774,055
Mar 20, 202523.9624.1023.8323.9823.64-0.42%259,391
Mar 19, 202523.8224.1523.7224.0823.731.22%391,626
Mar 18, 202523.8823.8823.6623.7923.45-0.13%530,372
Mar 17, 202523.5323.8923.5323.8223.480.46%532,717
Mar 14, 202523.4423.7323.3323.7123.372.20%376,970
Mar 13, 202523.4723.5623.0823.2022.87-1.15%335,848
Mar 12, 202523.7623.7623.3123.4723.13-0.25%481,587
Mar 11, 202523.8623.8623.4023.5323.19-1.18%623,513
Mar 10, 202524.0824.1623.5923.8123.47-1.73%687,831
Mar 7, 202523.9824.2823.7024.2323.881.04%345,554
Mar 6, 202524.0824.1723.8123.9823.64-0.95%516,235
Mar 5, 202523.9624.2523.7624.2123.860.92%622,338
Mar 4, 202524.1924.3523.7023.9923.65-1.68%995,109
Mar 3, 202524.8324.9824.2324.4024.05-1.77%666,608
Feb 28, 202524.6924.8424.4124.8424.481.06%627,098
Feb 27, 202524.6824.9524.5424.5824.23-0.61%871,918
Feb 26, 202524.8524.9524.6624.7324.38-0.24%531,665
Feb 25, 202524.8024.9224.6324.7924.43-0.04%602,880
Feb 24, 202524.9324.9424.7024.8024.440.28%504,000
Feb 21, 202525.3525.3524.7024.7324.38-3.06%584,208
Feb 20, 202525.7025.7825.3925.5124.96-0.86%604,545
Feb 19, 202525.6625.7725.5425.7325.170.19%727,235
Feb 18, 202525.5425.6925.3825.6825.130.90%745,435
Feb 14, 202525.3025.4825.2725.4524.900.71%479,700
Feb 13, 202525.1725.2824.9825.2724.720.92%496,879