FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
24.44
-0.28 (-1.13%)
Aug 1, 2025, 4:00 PM - Market closed
RDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.60 | 24.60 | 24.21 | 24.44 | 24.44 | -1.13% | 708,805 |
| Jul 31, 2025 | 24.87 | 24.98 | 24.66 | 24.72 | 24.72 | -0.40% | 847,614 |
| Jul 30, 2025 | 24.99 | 25.01 | 24.70 | 24.82 | 24.82 | -0.68% | 545,234 |
| Jul 29, 2025 | 25.17 | 25.17 | 24.95 | 24.99 | 24.99 | -0.08% | 306,466 |
| Jul 28, 2025 | 25.16 | 25.16 | 24.94 | 25.01 | 25.01 | -0.20% | 405,078 |
| Jul 25, 2025 | 25.04 | 25.06 | 24.92 | 25.06 | 25.06 | 0.40% | 670,753 |
| Jul 24, 2025 | 25.07 | 25.07 | 24.95 | 24.96 | 24.96 | -0.32% | 446,871 |
| Jul 23, 2025 | 25.04 | 25.04 | 24.89 | 25.04 | 25.04 | 0.48% | 364,773 |
| Jul 22, 2025 | 24.78 | 24.94 | 24.73 | 24.92 | 24.92 | 0.56% | 374,818 |
| Jul 21, 2025 | 24.82 | 24.93 | 24.76 | 24.78 | 24.61 | -0.12% | 330,612 |
| Jul 18, 2025 | 24.88 | 24.89 | 24.73 | 24.81 | 24.64 | 0.12% | 282,347 |
| Jul 17, 2025 | 24.61 | 24.80 | 24.61 | 24.78 | 24.61 | 0.53% | 422,328 |
| Jul 16, 2025 | 24.63 | 24.70 | 24.35 | 24.65 | 24.48 | 0.41% | 443,239 |
| Jul 15, 2025 | 24.99 | 24.99 | 24.54 | 24.55 | 24.38 | -1.52% | 430,940 |
| Jul 14, 2025 | 24.90 | 24.94 | 24.81 | 24.93 | 24.76 | 0.16% | 403,228 |
| Jul 11, 2025 | 24.99 | 24.99 | 24.86 | 24.89 | 24.72 | -0.68% | 341,369 |
| Jul 10, 2025 | 25.02 | 25.13 | 24.93 | 25.06 | 24.88 | 0.32% | 521,418 |
| Jul 9, 2025 | 25.04 | 25.05 | 24.86 | 24.98 | 24.81 | 0.28% | 395,452 |
| Jul 8, 2025 | 24.92 | 25.00 | 24.86 | 24.91 | 24.74 | 0.20% | 640,644 |
| Jul 7, 2025 | 24.92 | 25.05 | 24.73 | 24.86 | 24.69 | -0.72% | 1,260,234 |
| Jul 3, 2025 | 25.02 | 25.09 | 25.02 | 25.04 | 24.86 | 0.28% | 265,850 |
| Jul 2, 2025 | 24.97 | 24.97 | 24.81 | 24.97 | 24.80 | 0.08% | 609,786 |
| Jul 1, 2025 | 24.70 | 24.99 | 24.63 | 24.95 | 24.78 | 0.97% | 658,074 |
| Jun 30, 2025 | 24.72 | 24.73 | 24.61 | 24.71 | 24.54 | 0.49% | 540,280 |
| Jun 27, 2025 | 24.57 | 24.67 | 24.46 | 24.59 | 24.42 | 0.41% | 491,927 |
| Jun 26, 2025 | 24.39 | 24.49 | 24.28 | 24.49 | 24.32 | 0.12% | 460,791 |
| Jun 25, 2025 | 24.62 | 24.62 | 24.40 | 24.46 | 24.12 | -0.37% | 715,227 |
| Jun 24, 2025 | 24.55 | 24.58 | 24.43 | 24.55 | 24.21 | 0.82% | 337,626 |
| Jun 23, 2025 | 24.13 | 24.43 | 23.98 | 24.35 | 24.01 | 1.04% | 486,328 |
| Jun 20, 2025 | 24.20 | 24.24 | 23.98 | 24.10 | 23.76 | 0.04% | 411,810 |
| Jun 18, 2025 | 24.13 | 24.28 | 24.03 | 24.09 | 23.75 | 0.04% | 466,711 |
| Jun 17, 2025 | 24.24 | 24.29 | 24.04 | 24.08 | 23.74 | -0.74% | 541,975 |
| Jun 16, 2025 | 24.19 | 24.32 | 24.17 | 24.26 | 23.92 | 0.87% | 564,032 |
| Jun 13, 2025 | 24.24 | 24.24 | 23.93 | 24.05 | 23.71 | -1.03% | 1,151,615 |
| Jun 12, 2025 | 24.13 | 24.33 | 24.09 | 24.30 | 23.96 | - | 2,477,300 |
| Jun 11, 2025 | 24.49 | 24.49 | 24.23 | 24.30 | 23.96 | -0.49% | 951,831 |
| Jun 10, 2025 | 24.41 | 24.44 | 24.31 | 24.42 | 24.08 | 0.37% | 295,066 |
| Jun 9, 2025 | 24.46 | 24.46 | 24.22 | 24.33 | 23.99 | -0.04% | 216,795 |
| Jun 6, 2025 | 24.25 | 24.37 | 24.25 | 24.34 | 24.00 | 1.12% | 295,509 |
| Jun 5, 2025 | 24.22 | 24.23 | 23.98 | 24.07 | 23.73 | -0.12% | 234,038 |
| Jun 4, 2025 | 24.19 | 24.23 | 24.10 | 24.10 | 23.76 | -0.17% | 438,585 |
| Jun 3, 2025 | 24.01 | 24.15 | 23.84 | 24.14 | 23.80 | 0.75% | 187,483 |
| Jun 2, 2025 | 23.79 | 23.98 | 23.70 | 23.96 | 23.62 | 0.46% | 702,514 |
| May 30, 2025 | 23.95 | 23.95 | 23.71 | 23.85 | 23.52 | -0.33% | 426,362 |
| May 29, 2025 | 24.01 | 24.01 | 23.74 | 23.93 | 23.59 | 0.25% | 386,754 |
| May 28, 2025 | 24.13 | 24.13 | 23.84 | 23.87 | 23.54 | -0.62% | 279,276 |
| May 27, 2025 | 23.79 | 24.06 | 23.72 | 24.02 | 23.68 | 1.74% | 314,691 |
| May 23, 2025 | 23.59 | 23.69 | 23.46 | 23.61 | 23.28 | -0.88% | 311,288 |
| May 22, 2025 | 23.88 | 23.95 | 23.71 | 23.82 | 23.49 | -0.29% | 337,541 |
| May 21, 2025 | 24.19 | 24.24 | 23.86 | 23.89 | 23.56 | -2.41% | 257,133 |