Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
24.45
-0.40 (-1.61%)
Oct 31, 2024, 4:00 PM EDT - Market closed

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%284,300
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%271,300
Oct 23, 202424.6824.6824.3824.5324.53-0.61%289,347
Oct 22, 202424.7924.7924.5124.6824.68-1.00%361,100
Oct 21, 202425.1825.2124.8824.9324.75-1.15%384,900
Oct 18, 202425.3125.3125.1325.2225.04-0.36%208,600
Oct 17, 202425.2525.3225.1525.3125.130.52%316,449
Oct 16, 202425.0225.2225.0225.1825.000.92%280,700
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%268,800
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%263,200
Oct 4, 202424.8824.9924.6324.8324.651.35%361,100
Oct 3, 202424.4824.5324.2924.5024.32-0.04%199,519
Oct 2, 202424.4524.6424.3924.5124.330.16%206,400
Oct 1, 202424.6324.6324.3024.4724.29-0.69%226,700
Sep 30, 202424.5724.6724.4124.6424.460.33%198,300
Sep 27, 202424.5824.7124.5024.5624.380.49%204,800
Sep 26, 202424.4324.4924.3424.4424.260.25%321,900
Sep 25, 202424.6024.6024.3424.3824.03-0.77%248,400
Sep 24, 202424.7024.7424.5224.5724.21-0.45%203,747
Sep 23, 202424.6024.7424.5624.6824.500.28%231,800
Sep 20, 202424.7024.7124.4724.6124.43-0.49%308,600
Sep 19, 202424.6324.7924.5124.7324.551.94%279,800
Sep 18, 202424.3324.5424.1624.2624.08-0.04%160,343
Sep 17, 202424.0824.4024.0824.2724.090.75%276,900
Sep 16, 202424.0124.1123.9424.0923.910.63%193,700
Sep 13, 202423.7323.9723.7323.9423.771.18%167,123
Sep 12, 202423.5823.7123.4023.6623.490.51%217,817
Sep 11, 202423.5423.5523.0423.5423.37-0.08%325,700
Sep 10, 202423.7723.7723.3123.5623.39-0.84%210,824
Sep 9, 202423.6223.8723.6023.7623.591.02%220,700
Sep 6, 202423.8524.0023.4723.5223.35-1.26%261,304
Sep 5, 202423.9324.1023.7323.8223.65-0.87%298,628
Sep 4, 202424.1424.2223.8824.0323.86-0.50%400,416
Sep 3, 202424.5124.5124.0424.1523.97-2.03%457,628
Aug 30, 202424.5924.6824.3524.6524.470.94%243,100
Aug 29, 202424.4424.5824.2424.4224.240.66%407,504
Aug 28, 202424.2624.3724.1224.2624.08-0.08%222,400
Aug 27, 202424.2924.3224.1724.2824.28-0.08%203,900
Aug 26, 202424.3524.4824.2624.3024.30-0.04%276,100
Aug 23, 202424.0224.3524.0024.3124.311.63%239,900
Aug 22, 202424.0124.0423.8723.9223.92-0.33%250,003
Aug 21, 202423.9024.0223.8524.0024.00-0.04%175,046
Aug 20, 202424.2324.2323.9824.0123.84-0.95%203,600
Aug 19, 202424.0924.2424.0324.2424.060.62%243,020
Aug 16, 202424.0124.1023.9124.0923.920.46%189,427
Aug 15, 202423.9724.0523.8723.9823.811.57%199,100
Aug 14, 202423.6823.6823.4923.6123.440.17%303,308
Aug 13, 202423.4423.5923.3323.5723.401.12%190,812
Aug 12, 202423.5523.5523.2723.3123.14-0.64%223,234
Aug 9, 202423.4823.5023.2723.4623.290.34%291,916
Aug 8, 202423.1323.4123.1023.3823.212.27%255,146
Aug 7, 202423.3123.4022.8322.8622.69-0.61%514,400
Aug 6, 202422.9323.2722.7623.0022.830.88%328,000
Aug 5, 202422.5522.9922.3022.8022.63-2.31%1,076,511
Aug 2, 202423.8523.8523.1423.3423.17-2.99%409,600
Aug 1, 202424.8424.8423.9224.0623.89-2.79%349,136
Jul 31, 202424.8224.9724.5424.7524.570.65%257,832
Jul 30, 202424.5724.6924.5124.5924.410.57%346,900
Jul 29, 202424.6324.6324.3924.4524.27-0.37%205,616
Jul 26, 202424.3324.5924.2324.5424.361.57%347,800
Jul 25, 202423.9324.4623.9224.1623.981.13%280,700
Jul 24, 202424.2124.2123.8823.8923.72-1.36%214,708
Jul 23, 202424.2324.2924.1524.2224.04-0.98%373,303
Jul 22, 202424.3724.4624.1424.4624.280.95%210,042
Jul 19, 202424.4824.4824.2124.2324.06-1.02%131,799
Jul 18, 202424.5524.8524.3924.4824.30-0.29%246,248
Jul 17, 202424.6424.6924.5124.5524.37-0.89%324,754
Jul 16, 202424.3824.7824.3324.7724.592.06%254,946
Jul 15, 202424.0824.4124.0824.2724.091.34%204,575
Jul 12, 202423.9424.0523.8623.9523.780.59%236,256
Jul 11, 202423.5823.8323.5023.8123.641.54%256,629
Jul 10, 202423.3123.4523.2423.4523.280.90%474,366
Jul 9, 202423.1723.3723.1223.2423.070.17%303,318
Jul 8, 202423.2023.2923.1423.2023.030.13%239,131
Jul 5, 202423.4323.4323.1223.1723.00-0.98%125,687
Jul 3, 202423.4723.5223.3723.4023.23-0.17%173,974
Jul 2, 202423.3523.4523.2523.4423.270.47%195,287
Jul 1, 202423.4123.6423.2523.3323.16-0.21%210,757
Jun 28, 202423.2623.4923.2623.3823.210.60%299,012
Jun 27, 202423.3023.3023.1323.2423.07-0.77%828,819
Jun 26, 202423.5123.5123.3123.4223.08-0.38%269,169
Jun 25, 202423.7423.7423.4323.5123.17-0.76%246,935
Jun 24, 202423.4923.7923.4923.6923.350.77%183,015
Jun 21, 202423.5123.5423.3723.5123.34-0.13%158,047
Jun 20, 202423.5723.5723.4623.5423.370.26%186,319
Jun 18, 202423.3923.4923.3723.4823.310.34%172,657
Jun 17, 202423.0823.4123.0023.4023.231.30%279,387
Jun 14, 202423.2523.2522.9823.1022.93-0.90%201,952
Jun 13, 202423.4323.4323.1423.3123.14-0.21%210,864
Jun 12, 202423.3723.5623.3223.3623.190.73%401,292
Jun 11, 202423.3223.3223.0623.1923.02-0.81%289,508