FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
25.48
+0.49 (1.96%)
Aug 22, 2025, 4:00 PM - Market closed
RDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.19 | 25.53 | 25.12 | 25.48 | 25.48 | 1.96% | 445,969 |
| Aug 21, 2025 | 25.01 | 25.06 | 24.89 | 24.99 | 24.99 | -0.99% | 415,398 |
| Aug 20, 2025 | 25.27 | 25.31 | 25.15 | 25.24 | 25.06 | -0.12% | 451,134 |
| Aug 19, 2025 | 25.19 | 25.37 | 25.18 | 25.27 | 25.09 | 0.36% | 299,106 |
| Aug 18, 2025 | 25.22 | 25.22 | 25.11 | 25.18 | 25.00 | 0.04% | 341,401 |
| Aug 15, 2025 | 25.48 | 25.48 | 25.16 | 25.17 | 24.99 | -1.02% | 422,578 |
| Aug 14, 2025 | 25.43 | 25.45 | 25.29 | 25.43 | 25.25 | -0.27% | 521,027 |
| Aug 13, 2025 | 25.36 | 25.50 | 25.28 | 25.50 | 25.32 | 1.03% | 564,640 |
| Aug 12, 2025 | 24.97 | 25.25 | 24.97 | 25.24 | 25.06 | 1.28% | 485,622 |
| Aug 11, 2025 | 24.93 | 25.05 | 24.86 | 24.92 | 24.74 | - | 404,134 |
| Aug 8, 2025 | 24.78 | 24.94 | 24.77 | 24.92 | 24.74 | 0.73% | 579,950 |
| Aug 7, 2025 | 25.05 | 25.05 | 24.67 | 24.74 | 24.56 | -0.48% | 488,016 |
| Aug 6, 2025 | 24.77 | 24.90 | 24.73 | 24.86 | 24.68 | 0.36% | 345,173 |
| Aug 5, 2025 | 24.88 | 24.88 | 24.63 | 24.77 | 24.59 | -0.20% | 433,396 |
| Aug 4, 2025 | 24.61 | 24.82 | 24.55 | 24.82 | 24.64 | 1.55% | 328,393 |
| Aug 1, 2025 | 24.60 | 24.60 | 24.21 | 24.44 | 24.27 | -1.13% | 708,805 |
| Jul 31, 2025 | 24.87 | 24.98 | 24.66 | 24.72 | 24.54 | -0.40% | 847,614 |
| Jul 30, 2025 | 24.99 | 25.01 | 24.70 | 24.82 | 24.64 | -0.68% | 545,234 |
| Jul 29, 2025 | 25.17 | 25.17 | 24.95 | 24.99 | 24.81 | -0.08% | 306,466 |
| Jul 28, 2025 | 25.16 | 25.16 | 24.94 | 25.01 | 24.83 | -0.20% | 405,078 |
| Jul 25, 2025 | 25.04 | 25.06 | 24.92 | 25.06 | 24.88 | 0.40% | 670,753 |
| Jul 24, 2025 | 25.07 | 25.07 | 24.95 | 24.96 | 24.78 | -0.32% | 446,871 |
| Jul 23, 2025 | 25.04 | 25.04 | 24.89 | 25.04 | 24.86 | 0.48% | 364,773 |
| Jul 22, 2025 | 24.78 | 24.94 | 24.73 | 24.92 | 24.74 | 0.56% | 374,818 |
| Jul 21, 2025 | 24.82 | 24.93 | 24.76 | 24.78 | 24.43 | -0.12% | 330,612 |
| Jul 18, 2025 | 24.88 | 24.89 | 24.73 | 24.81 | 24.46 | 0.12% | 282,347 |
| Jul 17, 2025 | 24.61 | 24.80 | 24.61 | 24.78 | 24.43 | 0.53% | 422,328 |
| Jul 16, 2025 | 24.63 | 24.70 | 24.35 | 24.65 | 24.30 | 0.41% | 443,239 |
| Jul 15, 2025 | 24.99 | 24.99 | 24.54 | 24.55 | 24.21 | -1.52% | 430,940 |
| Jul 14, 2025 | 24.90 | 24.94 | 24.81 | 24.93 | 24.58 | 0.16% | 403,228 |
| Jul 11, 2025 | 24.99 | 24.99 | 24.86 | 24.89 | 24.54 | -0.68% | 341,369 |
| Jul 10, 2025 | 25.02 | 25.13 | 24.93 | 25.06 | 24.71 | 0.32% | 521,418 |
| Jul 9, 2025 | 25.04 | 25.05 | 24.86 | 24.98 | 24.63 | 0.28% | 395,452 |
| Jul 8, 2025 | 24.92 | 25.00 | 24.86 | 24.91 | 24.56 | 0.20% | 640,644 |
| Jul 7, 2025 | 24.92 | 25.05 | 24.73 | 24.86 | 24.51 | -0.72% | 1,260,234 |
| Jul 3, 2025 | 25.02 | 25.09 | 25.02 | 25.04 | 24.69 | 0.28% | 265,850 |
| Jul 2, 2025 | 24.97 | 24.97 | 24.81 | 24.97 | 24.62 | 0.08% | 609,786 |
| Jul 1, 2025 | 24.70 | 24.99 | 24.63 | 24.95 | 24.60 | 0.97% | 658,074 |
| Jun 30, 2025 | 24.72 | 24.73 | 24.61 | 24.71 | 24.36 | 0.49% | 540,280 |
| Jun 27, 2025 | 24.57 | 24.67 | 24.46 | 24.59 | 24.24 | 0.41% | 491,927 |
| Jun 26, 2025 | 24.39 | 24.49 | 24.28 | 24.49 | 24.15 | 0.12% | 460,791 |
| Jun 25, 2025 | 24.62 | 24.62 | 24.40 | 24.46 | 23.95 | -0.37% | 715,227 |
| Jun 24, 2025 | 24.55 | 24.58 | 24.43 | 24.55 | 24.03 | 0.82% | 337,626 |
| Jun 23, 2025 | 24.13 | 24.43 | 23.98 | 24.35 | 23.84 | 1.04% | 486,328 |
| Jun 20, 2025 | 24.20 | 24.24 | 23.98 | 24.10 | 23.59 | 0.04% | 411,810 |
| Jun 18, 2025 | 24.13 | 24.28 | 24.03 | 24.09 | 23.58 | 0.04% | 466,711 |
| Jun 17, 2025 | 24.24 | 24.29 | 24.04 | 24.08 | 23.57 | -0.74% | 541,975 |
| Jun 16, 2025 | 24.19 | 24.32 | 24.17 | 24.26 | 23.75 | 0.87% | 564,032 |
| Jun 13, 2025 | 24.24 | 24.24 | 23.93 | 24.05 | 23.54 | -1.03% | 1,151,615 |
| Jun 12, 2025 | 24.13 | 24.33 | 24.09 | 24.30 | 23.79 | - | 2,477,300 |