Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
25.91
+0.36 (1.42%)
Nov 21, 2024, 12:54 PM EST - Market open

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7225.7425.5725.7325.730.86%526,910
Nov 19, 202425.4925.5425.3225.5125.51-0.58%1,116,330
Nov 18, 202425.6725.7025.5325.6625.660.23%1,844,140
Nov 15, 202425.8125.8725.5525.6025.60-0.89%348,689
Nov 14, 202426.0026.0025.7625.8325.83-0.35%201,336
Nov 13, 202426.1626.1625.9025.9225.92-0.46%354,804
Nov 12, 202426.2226.2225.9626.0426.04-0.65%324,784
Nov 11, 202426.1526.3026.1026.2126.211.08%314,697
Nov 8, 202426.0126.0125.8525.9325.930.04%306,870
Nov 7, 202426.3726.3725.8325.9225.92-1.22%323,901
Nov 6, 202425.6826.2425.6826.2426.246.02%332,204
Nov 5, 202424.4624.7524.4224.7524.751.19%308,690
Nov 4, 202424.4524.5424.3824.4624.460.29%368,609
Nov 1, 202424.5624.5924.3624.3924.39-0.25%222,583
Oct 31, 202424.8924.8924.4524.4524.45-1.61%544,796
Oct 30, 202424.7325.0424.7024.8524.850.61%310,334
Oct 29, 202424.7224.7324.5924.7024.70-0.28%284,262
Oct 28, 202424.6224.7924.6024.7724.771.10%221,228
Oct 25, 202424.7824.8324.4624.5024.50-0.49%264,848
Oct 24, 202424.7024.7024.4724.6224.620.37%271,289
Oct 23, 202424.6824.6824.3824.5324.53-0.61%289,347
Oct 22, 202424.7924.7924.5124.6824.68-1.00%361,093
Oct 21, 202425.1825.2124.8824.9324.75-1.15%384,888
Oct 18, 202425.3125.3125.1325.2225.04-0.36%208,554
Oct 17, 202425.2525.3225.1525.3125.130.52%316,449
Oct 16, 202425.0225.2225.0225.1825.000.92%280,695
Oct 15, 202425.2125.3424.9224.9524.77-1.11%362,614
Oct 14, 202425.1225.2525.0025.2325.050.76%194,038
Oct 11, 202424.7425.0724.7425.0424.861.42%348,947
Oct 10, 202424.7324.7424.5924.6924.51-0.28%268,780
Oct 9, 202424.5624.8124.5224.7624.580.81%286,144
Oct 8, 202424.6324.6324.4524.5624.38-0.32%200,623
Oct 7, 202424.7824.7824.5224.6424.46-0.77%263,156
Oct 4, 202424.8824.9924.6324.8324.651.35%361,098
Oct 3, 202424.4824.5324.2924.5024.32-0.04%199,519
Oct 2, 202424.4524.6424.3924.5124.330.16%206,358
Oct 1, 202424.6324.6324.3024.4724.29-0.69%226,688
Sep 30, 202424.5724.6724.4124.6424.460.33%198,255
Sep 27, 202424.5824.7124.5024.5624.380.49%204,765
Sep 26, 202424.4324.4924.3424.4424.260.25%321,890
Sep 25, 202424.6024.6024.3424.3824.03-0.77%248,379
Sep 24, 202424.7024.7424.5224.5724.22-0.45%203,747
Sep 23, 202424.6024.7424.5624.6824.320.28%231,784
Sep 20, 202424.7024.7124.4724.6124.26-0.49%308,591
Sep 19, 202424.6324.7924.5124.7324.371.94%279,793
Sep 18, 202424.3324.5424.1624.2623.91-0.04%160,343
Sep 17, 202424.0824.4024.0824.2723.920.75%276,853
Sep 16, 202424.0124.1123.9424.0923.740.63%193,668
Sep 13, 202423.7323.9723.7323.9423.591.18%167,123
Sep 12, 202423.5823.7123.4023.6623.320.51%217,817
Sep 11, 202423.5423.5523.0423.5423.20-0.08%325,697
Sep 10, 202423.7723.7723.3123.5623.22-0.84%210,824
Sep 9, 202423.6223.8723.6023.7623.421.02%220,685
Sep 6, 202423.8524.0023.4723.5223.18-1.26%261,304
Sep 5, 202423.9324.1023.7323.8223.48-0.87%298,631
Sep 4, 202424.1424.2223.8824.0323.68-0.50%400,416
Sep 3, 202424.5124.5124.0424.1523.80-2.03%457,628
Aug 30, 202424.5924.6824.3524.6524.290.94%243,051
Aug 29, 202424.4424.5824.2424.4224.070.66%407,504
Aug 28, 202424.2624.3724.1224.2623.91-0.08%222,398
Aug 27, 202424.2924.3224.1724.2823.93-0.08%203,876
Aug 26, 202424.3524.4824.2624.3023.95-0.04%276,095
Aug 23, 202424.0224.3524.0024.3123.961.63%239,899
Aug 22, 202424.0124.0423.8723.9223.58-0.33%250,003
Aug 21, 202423.9024.0223.8524.0023.65-0.04%175,046
Aug 20, 202424.2324.2323.9824.0123.49-0.95%203,604
Aug 19, 202424.0924.2424.0324.2423.720.62%243,020
Aug 16, 202424.0124.1023.9124.0923.570.46%189,427
Aug 15, 202423.9724.0523.8723.9823.461.57%199,082
Aug 14, 202423.6823.6823.4923.6123.100.17%303,308
Aug 13, 202423.4423.5923.3323.5723.061.12%190,812
Aug 12, 202423.5523.5523.2723.3122.81-0.64%223,234
Aug 9, 202423.4823.5023.2723.4622.960.34%291,916
Aug 8, 202423.1323.4123.1023.3822.882.27%255,146
Aug 7, 202423.3123.4022.8322.8622.37-0.61%514,357
Aug 6, 202422.9323.2722.7623.0022.510.88%327,950
Aug 5, 202422.5522.9922.3022.8022.31-2.31%1,076,511
Aug 2, 202423.8523.8523.1423.3422.84-2.99%409,566
Aug 1, 202424.8424.8423.9224.0623.54-2.79%349,136
Jul 31, 202424.8224.9724.5424.7524.220.65%257,832
Jul 30, 202424.5724.6924.5124.5924.060.57%346,873
Jul 29, 202424.6324.6324.3924.4523.92-0.37%205,616
Jul 26, 202424.3324.5924.2324.5424.011.57%347,791
Jul 25, 202423.9324.4623.9224.1623.641.13%280,663
Jul 24, 202424.2124.2123.8823.8923.38-1.36%214,708
Jul 23, 202424.2324.2924.1524.2223.70-0.98%373,303
Jul 22, 202424.3724.4624.1424.4623.760.95%210,042
Jul 19, 202424.4824.4824.2124.2323.54-1.02%131,799
Jul 18, 202424.5524.8524.3924.4823.78-0.29%246,248
Jul 17, 202424.6424.6924.5124.5523.85-0.89%324,754
Jul 16, 202424.3824.7824.3324.7724.062.06%255,292
Jul 15, 202424.0824.4124.0824.2723.581.34%204,575
Jul 12, 202423.9424.0523.8623.9523.270.59%236,256
Jul 11, 202423.5823.8323.5023.8123.131.54%256,629
Jul 10, 202423.3123.4523.2423.4522.780.90%474,368
Jul 9, 202423.1723.3723.1223.2422.580.17%303,318
Jul 8, 202423.2023.2923.1423.2022.540.13%239,131
Jul 5, 202423.4323.4323.1223.1722.51-0.98%125,687
Jul 3, 202423.4723.5223.3723.4022.73-0.17%173,974
Jul 2, 202423.3523.4523.2523.4422.770.47%195,287