Skip to main content
logo
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
25.95
+0.27 (1.05%)
Mar 23, 2026, 4:00 PM EDT - Market closed

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202626.1026.2825.9325.9525.951.05%515,478
Mar 20, 202625.8825.8825.4725.6825.68-0.85%72,916
Mar 19, 202625.6526.0125.6525.9025.900.39%74,858
Mar 18, 202626.0326.0725.7925.8025.80-0.96%49,471
Mar 17, 202625.9226.1325.9226.0526.050.85%28,897
Mar 16, 202625.8725.9525.7725.8325.830.94%48,190
Mar 13, 202625.8425.9625.5425.5925.59-0.31%514,421
Mar 12, 202625.9525.9525.6325.6725.67-1.80%37,678
Mar 11, 202626.2126.2125.9926.1426.14-0.15%39,803
Mar 10, 202626.2526.5226.0626.1826.18-0.27%478,326
Mar 9, 202625.8226.2525.4826.2526.250.73%56,742
Mar 6, 202626.3926.3925.9426.0626.06-2.10%63,668
Mar 5, 202626.7926.7926.3926.6226.62-0.86%54,744
Mar 4, 202626.8326.8926.6426.8526.850.71%30,942
Mar 3, 202626.6426.7426.2626.6626.66-1.30%65,748
Mar 2, 202626.7927.1026.6927.0127.01-0.15%58,091
Feb 27, 202627.1627.1626.8827.0527.05-1.21%68,564
Feb 26, 202627.3327.4527.1227.3827.380.40%64,299
Feb 25, 202627.2527.2727.1127.2727.270.85%36,735
Feb 24, 202626.8727.0726.8027.0427.040.90%40,023
Feb 23, 202627.2827.3126.6526.8026.80-1.94%120,021
Feb 20, 202627.0027.3326.9827.3327.330.33%370,164
Feb 19, 202627.2227.2427.0127.2427.05-0.44%326,652
Feb 18, 202627.2327.4127.1627.3627.170.74%583,576
Feb 17, 202627.0627.1826.8727.1626.970.44%441,468
Feb 13, 202627.0527.1326.8427.0426.850.67%645,152
Feb 12, 202627.4227.4926.7926.8626.67-1.68%404,510
Feb 11, 202627.3827.5227.1927.3227.130.11%447,307
Feb 10, 202627.4227.4227.2027.2927.10-0.26%546,046
Feb 9, 202627.4527.4627.2927.3627.17-0.33%380,794
Feb 6, 202627.2727.4927.2227.4527.262.12%417,647
Feb 5, 202626.9027.0326.7226.8826.69-0.48%1,462,848
Feb 4, 202627.2427.2426.7927.0126.82-0.30%558,497
Feb 3, 202627.4527.4526.8727.0926.90-1.28%649,067
Feb 2, 202627.1227.4527.1027.4427.251.14%463,530
Jan 30, 202627.5727.5726.9927.1326.94-1.24%552,732
Jan 29, 202627.4727.5127.0827.4727.280.81%680,188
Jan 28, 202627.2527.3527.1827.2527.060.22%517,415
Jan 27, 202627.2227.2227.1027.1927.000.37%552,472
Jan 26, 202627.0127.1126.9127.0926.900.67%457,734
Jan 23, 202627.1127.1126.7726.9126.72-0.70%694,088
Jan 22, 202627.3427.3427.0327.1026.91-0.29%683,688
Jan 21, 202626.8327.2726.8327.1826.990.93%583,305
Jan 20, 202627.0027.2326.9026.9326.55-1.72%532,462
Jan 16, 202627.3727.5427.3127.4027.01-0.07%728,787
Jan 15, 202627.3727.5527.3627.4227.031.03%501,074
Jan 14, 202627.1027.1426.9527.1426.76-498,924
Jan 13, 202627.4027.4027.0727.1426.76-0.66%457,610
Jan 12, 202627.2527.3427.1527.3226.93-0.22%787,969
Jan 9, 202627.3627.4427.2227.3826.990.74%523,280