Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
23.50
-0.46 (-1.92%)
At close: Mar 28, 2025, 4:00 PM
23.55
+0.05 (0.23%)
After-hours: Mar 28, 2025, 8:00 PM EDT

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.9923.9923.4423.5023.50-1.92%540,198
Mar 27, 202524.0324.0823.8123.9623.96-0.99%534,504
Mar 26, 202524.3224.4224.1124.2024.03-0.21%511,963
Mar 25, 202524.2924.3424.1824.2524.080.21%536,070
Mar 24, 202523.9324.2323.9324.2024.031.85%556,963
Mar 21, 202523.8123.8123.5423.7623.59-0.92%774,055
Mar 20, 202523.9624.1023.8323.9823.81-0.42%259,391
Mar 19, 202523.8224.1523.7224.0823.911.22%391,626
Mar 18, 202523.8823.8823.6623.7923.62-0.13%530,372
Mar 17, 202523.5323.8923.5323.8223.650.46%532,717
Mar 14, 202523.4423.7323.3323.7123.542.20%376,970
Mar 13, 202523.4723.5623.0823.2023.03-1.15%335,848
Mar 12, 202523.7623.7623.3123.4723.30-0.25%481,587
Mar 11, 202523.8623.8623.4023.5323.36-1.18%623,513
Mar 10, 202524.0824.1623.5923.8123.64-1.73%687,831
Mar 7, 202523.9824.2823.7024.2324.061.04%345,554
Mar 6, 202524.0824.1723.8123.9823.81-0.95%516,235
Mar 5, 202523.9624.2523.7624.2124.040.92%622,338
Mar 4, 202524.1924.3523.7023.9923.82-1.68%995,109
Mar 3, 202524.8324.9824.2324.4024.22-1.77%666,608
Feb 28, 202524.6924.8424.4124.8424.661.06%627,098
Feb 27, 202524.6824.9524.5424.5824.40-0.61%871,918
Feb 26, 202524.8524.9524.6624.7324.55-0.24%531,665
Feb 25, 202524.8024.9224.6324.7924.61-0.04%602,880
Feb 24, 202524.9324.9424.7024.8024.620.28%504,000
Feb 21, 202525.3525.3524.7024.7324.55-3.06%584,208
Feb 20, 202525.7025.7825.3925.5125.14-0.86%604,545
Feb 19, 202525.6625.7725.5425.7325.360.19%727,235
Feb 18, 202525.5425.6925.3825.6825.310.90%745,435
Feb 14, 202525.3025.4825.2725.4525.080.71%479,700
Feb 13, 202525.1725.2824.9825.2724.900.92%496,879
Feb 12, 202525.2525.2524.9725.0424.68-1.34%486,138
Feb 11, 202525.3625.3925.2425.3825.010.28%363,860
Feb 10, 202525.5025.5025.2025.3124.940.32%459,666
Feb 7, 202525.5025.5025.2125.2324.86-0.83%422,569
Feb 6, 202525.5925.5925.2625.4425.07-0.31%487,319
Feb 5, 202525.3825.5425.2925.5225.150.59%526,160
Feb 4, 202525.2925.4625.1425.3725.000.36%511,827
Feb 3, 202525.2025.3424.9125.2824.91-0.59%476,057
Jan 31, 202525.7525.7925.3625.4325.06-0.97%676,748
Jan 30, 202525.6625.8125.5125.6825.310.86%411,931
Jan 29, 202525.4025.6025.3525.4625.090.32%715,995
Jan 28, 202525.3925.4425.2725.3825.01-0.12%1,071,476
Jan 27, 202525.0925.4125.0925.4125.040.16%1,648,453
Jan 24, 202525.5225.5225.2825.3725.00-0.51%936,413
Jan 23, 202525.5225.5525.4025.5025.130.20%555,108
Jan 22, 202525.5025.5325.4025.4525.08-0.55%658,441
Jan 21, 202525.6325.6925.5325.5925.040.55%525,149
Jan 17, 202525.5325.5325.3825.4524.900.43%465,682
Jan 16, 202525.2125.3825.2125.3424.800.32%483,319