FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
27.29
-0.07 (-0.26%)
Feb 10, 2026, 4:00 PM EST - Market closed
RDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 27.42 | 27.42 | 27.22 | 27.29 | 27.29 | -0.26% | 57,019 |
| Feb 9, 2026 | 27.45 | 27.45 | 27.34 | 27.36 | 27.36 | -0.33% | 36,342 |
| Feb 6, 2026 | 27.27 | 27.49 | 27.22 | 27.45 | 27.45 | 2.12% | 417,647 |
| Feb 5, 2026 | 26.90 | 27.02 | 26.72 | 26.88 | 26.88 | -0.48% | 50,265 |
| Feb 4, 2026 | 27.24 | 27.24 | 26.80 | 27.01 | 27.01 | -0.30% | 47,050 |
| Feb 3, 2026 | 27.45 | 27.45 | 26.89 | 27.09 | 27.09 | -1.28% | 47,347 |
| Feb 2, 2026 | 27.12 | 27.44 | 27.12 | 27.44 | 27.44 | 1.14% | 29,968 |
| Jan 30, 2026 | 27.57 | 27.57 | 26.99 | 27.13 | 27.13 | -1.24% | 71,270 |
| Jan 29, 2026 | 27.47 | 27.51 | 27.08 | 27.47 | 27.47 | 0.81% | 680,188 |
| Jan 28, 2026 | 27.25 | 27.31 | 27.18 | 27.25 | 27.25 | 0.22% | 45,700 |
| Jan 27, 2026 | 27.22 | 27.22 | 27.10 | 27.19 | 27.19 | 0.37% | 46,595 |
| Jan 26, 2026 | 27.01 | 27.10 | 26.95 | 27.09 | 27.09 | 0.67% | 32,523 |
| Jan 23, 2026 | 27.11 | 27.11 | 26.77 | 26.91 | 26.91 | -0.70% | 694,088 |
| Jan 22, 2026 | 27.34 | 27.34 | 27.04 | 27.10 | 27.10 | -0.29% | 30,521 |
| Jan 21, 2026 | 26.83 | 27.27 | 26.83 | 27.18 | 27.18 | 0.93% | 583,305 |
| Jan 20, 2026 | 27.00 | 27.23 | 26.90 | 26.93 | 26.74 | -1.72% | 532,462 |
| Jan 16, 2026 | 27.37 | 27.54 | 27.31 | 27.40 | 27.20 | -0.07% | 728,787 |
| Jan 15, 2026 | 27.37 | 27.55 | 27.36 | 27.42 | 27.22 | 1.03% | 501,074 |
| Jan 14, 2026 | 27.10 | 27.14 | 26.95 | 27.14 | 26.95 | - | 498,924 |
| Jan 13, 2026 | 27.40 | 27.40 | 27.07 | 27.14 | 26.95 | -0.66% | 457,610 |
| Jan 12, 2026 | 27.25 | 27.34 | 27.15 | 27.32 | 27.12 | -0.22% | 787,969 |
| Jan 9, 2026 | 27.36 | 27.44 | 27.22 | 27.38 | 27.18 | 0.74% | 523,280 |
| Jan 8, 2026 | 27.01 | 27.22 | 26.98 | 27.18 | 26.99 | 0.63% | 618,689 |
| Jan 7, 2026 | 27.31 | 27.31 | 26.98 | 27.01 | 26.82 | -0.99% | 1,021,863 |
| Jan 6, 2026 | 26.99 | 27.28 | 26.97 | 27.28 | 27.08 | 1.11% | 1,515,393 |
| Jan 5, 2026 | 26.50 | 27.07 | 26.50 | 26.98 | 26.79 | 1.89% | 514,118 |
| Jan 2, 2026 | 26.43 | 26.49 | 26.25 | 26.48 | 26.29 | 0.91% | 769,321 |
| Dec 31, 2025 | 26.48 | 26.50 | 26.22 | 26.24 | 26.05 | -0.91% | 536,404 |
| Dec 30, 2025 | 26.59 | 26.59 | 26.45 | 26.48 | 26.29 | -0.26% | 439,371 |
| Dec 29, 2025 | 26.64 | 26.65 | 26.48 | 26.55 | 26.36 | -0.45% | 310,094 |
| Dec 26, 2025 | 26.70 | 26.70 | 26.60 | 26.67 | 26.48 | - | 480,498 |
| Dec 24, 2025 | 26.64 | 26.71 | 26.56 | 26.67 | 26.48 | 0.30% | 251,513 |
| Dec 23, 2025 | 26.59 | 26.62 | 26.54 | 26.59 | 26.40 | -0.08% | 400,458 |
| Dec 22, 2025 | 26.56 | 26.63 | 26.50 | 26.61 | 26.42 | 0.83% | 649,799 |
| Dec 19, 2025 | 26.17 | 26.47 | 26.17 | 26.39 | 26.20 | 0.50% | 740,247 |
| Dec 18, 2025 | 26.33 | 26.43 | 26.16 | 26.26 | 26.07 | 0.65% | 617,194 |
| Dec 17, 2025 | 26.34 | 26.39 | 26.07 | 26.09 | 25.90 | -0.91% | 527,045 |
| Dec 16, 2025 | 26.51 | 26.52 | 26.21 | 26.33 | 26.14 | -0.68% | 442,418 |
| Dec 15, 2025 | 26.55 | 26.62 | 26.44 | 26.51 | 26.32 | 0.34% | 386,833 |
| Dec 12, 2025 | 26.69 | 26.69 | 26.34 | 26.42 | 26.23 | -1.31% | 380,364 |
| Dec 11, 2025 | 26.54 | 26.77 | 26.54 | 26.77 | 26.40 | 0.83% | 474,112 |
| Dec 10, 2025 | 26.19 | 26.60 | 26.15 | 26.55 | 26.18 | 1.53% | 561,492 |
| Dec 9, 2025 | 26.14 | 26.27 | 26.11 | 26.15 | 25.78 | - | 464,792 |
| Dec 8, 2025 | 26.34 | 26.34 | 26.09 | 26.15 | 25.78 | -0.38% | 311,091 |
| Dec 5, 2025 | 26.23 | 26.29 | 26.18 | 26.25 | 25.88 | 0.19% | 371,425 |
| Dec 4, 2025 | 26.16 | 26.26 | 26.11 | 26.20 | 25.83 | 0.23% | 316,054 |
| Dec 3, 2025 | 25.95 | 26.14 | 25.90 | 26.14 | 25.77 | 0.85% | 641,982 |
| Dec 2, 2025 | 25.89 | 25.99 | 25.74 | 25.92 | 25.56 | 0.70% | 916,956 |
| Dec 1, 2025 | 25.52 | 25.92 | 25.52 | 25.74 | 25.38 | -0.46% | 2,521,867 |
| Nov 28, 2025 | 25.86 | 25.89 | 25.77 | 25.86 | 25.50 | 0.19% | 264,263 |