FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
25.62
+0.12 (0.47%)
Sep 17, 2025, 4:00 PM EDT - Market closed
RDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.57 | 25.83 | 25.45 | 25.62 | 25.62 | 0.47% | 552,406 |
| Sep 16, 2025 | 25.68 | 25.68 | 25.37 | 25.50 | 25.50 | -0.23% | 294,950 |
| Sep 15, 2025 | 25.64 | 25.68 | 25.54 | 25.56 | 25.56 | -0.23% | 601,227 |
| Sep 12, 2025 | 25.74 | 25.74 | 25.60 | 25.62 | 25.62 | -0.54% | 348,929 |
| Sep 11, 2025 | 25.49 | 25.81 | 25.48 | 25.76 | 25.76 | 1.26% | 532,546 |
| Sep 10, 2025 | 25.54 | 25.54 | 25.33 | 25.44 | 25.44 | -0.16% | 756,461 |
| Sep 9, 2025 | 25.62 | 25.62 | 25.41 | 25.48 | 25.48 | -0.27% | 884,557 |
| Sep 8, 2025 | 25.64 | 25.64 | 25.45 | 25.55 | 25.55 | - | 2,073,226 |
| Sep 5, 2025 | 25.70 | 25.75 | 25.42 | 25.55 | 25.55 | -0.35% | 273,518 |
| Sep 4, 2025 | 25.36 | 25.64 | 25.32 | 25.64 | 25.64 | 1.14% | 588,144 |
| Sep 3, 2025 | 25.35 | 25.38 | 25.21 | 25.35 | 25.35 | 0.12% | 383,809 |
| Sep 2, 2025 | 25.31 | 25.32 | 25.08 | 25.32 | 25.32 | -0.51% | 342,872 |
| Aug 29, 2025 | 25.49 | 25.53 | 25.36 | 25.45 | 25.45 | -0.24% | 634,080 |
| Aug 28, 2025 | 25.59 | 25.59 | 25.37 | 25.51 | 25.51 | 0.16% | 446,242 |
| Aug 27, 2025 | 25.42 | 25.51 | 25.39 | 25.47 | 25.47 | 0.16% | 305,053 |
| Aug 26, 2025 | 25.38 | 25.45 | 25.20 | 25.43 | 25.43 | 0.08% | 498,437 |
| Aug 25, 2025 | 25.45 | 25.46 | 25.37 | 25.41 | 25.41 | -0.27% | 305,351 |
| Aug 22, 2025 | 25.19 | 25.53 | 25.12 | 25.48 | 25.48 | 1.96% | 445,979 |
| 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 |