FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
25.19
-0.38 (-1.49%)
Nov 17, 2025, 4:00 PM EST - Market closed
RDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 25.57 | 25.61 | 25.08 | 25.19 | 25.19 | -1.49% | 369,251 |
| Nov 14, 2025 | 25.50 | 25.69 | 25.39 | 25.57 | 25.57 | -0.39% | 385,054 |
| Nov 13, 2025 | 26.00 | 26.00 | 25.60 | 25.67 | 25.67 | -1.31% | 637,264 |
| Nov 12, 2025 | 25.92 | 26.04 | 25.91 | 26.01 | 26.01 | 0.46% | 411,377 |
| Nov 11, 2025 | 25.91 | 25.94 | 25.77 | 25.89 | 25.89 | 0.15% | 426,599 |
| Nov 10, 2025 | 25.83 | 25.90 | 25.61 | 25.85 | 25.85 | 0.78% | 450,493 |
| Nov 7, 2025 | 25.52 | 25.65 | 25.28 | 25.65 | 25.65 | 0.43% | 874,945 |
| Nov 6, 2025 | 25.79 | 25.79 | 25.43 | 25.54 | 25.54 | -0.97% | 929,406 |
| Nov 5, 2025 | 25.59 | 25.89 | 25.57 | 25.79 | 25.79 | 0.86% | 360,045 |
| Nov 4, 2025 | 25.53 | 25.66 | 25.46 | 25.57 | 25.57 | -0.31% | 497,960 |
| Nov 3, 2025 | 25.75 | 25.75 | 25.44 | 25.65 | 25.65 | -0.08% | 453,545 |
| Oct 31, 2025 | 25.73 | 25.73 | 25.50 | 25.67 | 25.67 | -0.31% | 384,474 |
| Oct 30, 2025 | 25.72 | 25.94 | 25.71 | 25.75 | 25.75 | -0.43% | 459,153 |
| Oct 29, 2025 | 25.96 | 26.08 | 25.75 | 25.86 | 25.86 | -0.15% | 392,124 |
| Oct 28, 2025 | 26.00 | 26.09 | 25.85 | 25.90 | 25.90 | -0.46% | 316,684 |
| Oct 27, 2025 | 25.98 | 26.04 | 25.90 | 26.02 | 26.02 | 0.85% | 353,566 |
| Oct 24, 2025 | 25.87 | 25.91 | 25.75 | 25.80 | 25.80 | 0.31% | 406,547 |
| Oct 23, 2025 | 25.56 | 25.73 | 25.56 | 25.72 | 25.72 | 0.63% | 412,875 |
| Oct 22, 2025 | 25.74 | 25.74 | 25.38 | 25.56 | 25.56 | -0.51% | 345,448 |
| Oct 21, 2025 | 25.54 | 25.71 | 25.46 | 25.69 | 25.69 | -0.23% | 540,279 |
| Oct 20, 2025 | 25.51 | 25.77 | 25.51 | 25.75 | 25.57 | 1.34% | 320,819 |
| Oct 17, 2025 | 25.32 | 25.44 | 25.22 | 25.41 | 25.23 | 0.47% | 694,762 |
| Oct 16, 2025 | 25.63 | 25.63 | 25.16 | 25.29 | 25.11 | -1.10% | 876,261 |
| Oct 15, 2025 | 25.77 | 25.77 | 25.36 | 25.57 | 25.39 | -0.08% | 248,283 |
| Oct 14, 2025 | 25.35 | 25.71 | 25.23 | 25.59 | 25.41 | 0.71% | 747,092 |
| Oct 13, 2025 | 25.30 | 25.44 | 25.25 | 25.41 | 25.23 | 1.64% | 361,645 |
| Oct 10, 2025 | 25.73 | 25.74 | 24.99 | 25.00 | 24.83 | -2.65% | 488,982 |
| Oct 9, 2025 | 25.85 | 25.87 | 25.61 | 25.68 | 25.50 | -0.58% | 483,270 |
| Oct 8, 2025 | 25.92 | 25.92 | 25.71 | 25.83 | 25.65 | -0.04% | 480,045 |
| Oct 7, 2025 | 26.09 | 26.09 | 25.76 | 25.84 | 25.66 | -0.84% | 1,108,047 |
| Oct 6, 2025 | 26.01 | 26.12 | 25.95 | 26.06 | 25.88 | 0.23% | 330,388 |
| Oct 3, 2025 | 26.00 | 26.17 | 25.96 | 26.00 | 25.82 | 0.19% | 352,792 |
| Oct 2, 2025 | 25.90 | 25.95 | 25.75 | 25.95 | 25.77 | 0.54% | 447,467 |
| Oct 1, 2025 | 25.78 | 25.83 | 25.70 | 25.81 | 25.63 | -0.15% | 393,434 |
| Sep 30, 2025 | 25.91 | 25.96 | 25.69 | 25.85 | 25.67 | -0.08% | 472,349 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.80 | 25.87 | 25.69 | 0.08% | 335,602 |
| Sep 26, 2025 | 25.58 | 25.88 | 25.58 | 25.85 | 25.67 | 0.98% | 812,365 |
| Sep 25, 2025 | 25.74 | 25.74 | 25.47 | 25.60 | 25.42 | -1.31% | 615,763 |
| Sep 24, 2025 | 25.87 | 26.17 | 25.82 | 25.94 | 25.58 | 0.19% | 420,714 |
| Sep 23, 2025 | 25.90 | 26.04 | 25.82 | 25.89 | 25.53 | 0.08% | 446,391 |
| Sep 22, 2025 | 25.87 | 25.90 | 25.74 | 25.87 | 25.51 | - | 500,668 |
| Sep 19, 2025 | 25.94 | 25.94 | 25.72 | 25.87 | 25.51 | 0.04% | 420,994 |
| Sep 18, 2025 | 25.79 | 25.91 | 25.70 | 25.86 | 25.50 | 0.94% | 518,322 |
| Sep 17, 2025 | 25.57 | 25.83 | 25.45 | 25.62 | 25.26 | 0.47% | 552,406 |
| Sep 16, 2025 | 25.68 | 25.68 | 25.37 | 25.50 | 25.15 | -0.23% | 294,950 |
| Sep 15, 2025 | 25.64 | 25.68 | 25.54 | 25.56 | 25.20 | -0.23% | 601,227 |
| Sep 12, 2025 | 25.74 | 25.74 | 25.60 | 25.62 | 25.26 | -0.54% | 348,929 |
| Sep 11, 2025 | 25.49 | 25.81 | 25.48 | 25.76 | 25.40 | 1.26% | 532,546 |
| Sep 10, 2025 | 25.54 | 25.54 | 25.33 | 25.44 | 25.09 | -0.16% | 756,461 |
| Sep 9, 2025 | 25.62 | 25.62 | 25.41 | 25.48 | 25.13 | -0.27% | 884,557 |