Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
24.73
-0.60 (-2.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.3525.3524.7024.7324.73-3.06%584,208
Feb 20, 202525.7025.7825.3925.5125.32-0.86%604,545
Feb 19, 202525.6625.7725.5425.7325.540.19%727,235
Feb 18, 202525.5425.6925.3825.6825.490.90%745,435
Feb 14, 202525.3025.4825.2725.4525.260.71%479,700
Feb 13, 202525.1725.2824.9825.2725.090.92%496,879
Feb 12, 202525.2525.2524.9725.0424.86-1.34%486,138
Feb 11, 202525.3625.3925.2425.3825.190.28%363,860
Feb 10, 202525.5025.5025.2025.3125.120.32%459,666
Feb 7, 202525.5025.5025.2125.2325.05-0.83%422,569
Feb 6, 202525.5925.5925.2625.4425.25-0.31%487,319
Feb 5, 202525.3825.5425.2925.5225.330.59%526,160
Feb 4, 202525.2925.4625.1425.3725.180.36%511,827
Feb 3, 202525.2025.3424.9125.2825.10-0.59%476,057
Jan 31, 202525.7525.7925.3625.4325.24-0.97%676,748
Jan 30, 202525.6625.8125.5125.6825.490.86%411,931
Jan 29, 202525.4025.6025.3525.4625.270.32%715,995
Jan 28, 202525.3925.4425.2725.3825.19-0.12%1,071,476
Jan 27, 202525.0925.4125.0925.4125.220.16%1,648,453
Jan 24, 202525.5225.5225.2825.3725.18-0.51%936,413
Jan 23, 202525.5225.5525.4025.5025.310.20%555,108
Jan 22, 202525.5025.5325.4025.4525.26-0.55%658,441
Jan 21, 202525.6325.6925.5325.5925.220.55%525,149
Jan 17, 202525.5325.5325.3825.4525.090.43%465,682
Jan 16, 202525.2125.3825.2125.3424.980.32%483,319
Jan 15, 202525.2925.3225.1525.2624.901.65%419,534
Jan 14, 202524.7024.8524.5724.8524.491.14%423,639
Jan 13, 202524.1124.5724.0624.5724.221.65%283,816
Jan 10, 202524.4524.4524.0724.1723.82-1.55%891,534
Jan 8, 202524.5724.5724.3824.5524.20-0.24%388,375
Jan 7, 202524.7524.7924.4824.6124.26-0.08%312,312
Jan 6, 202524.5424.8524.5424.6324.280.74%267,202
Jan 3, 202524.3224.4624.1524.4524.101.16%325,746
Jan 2, 202524.3524.4924.0324.1723.82-0.29%313,003
Dec 31, 202424.3024.3424.1424.2423.890.33%310,814
Dec 30, 202424.2724.2723.9724.1623.81-0.82%333,967
Dec 27, 202424.4624.5724.2424.3624.01-0.61%515,024
Dec 26, 202424.4324.5424.3224.5124.160.20%399,489
Dec 24, 202424.3924.4724.2824.4624.110.49%197,859
Dec 23, 202424.2224.3424.0924.3423.990.29%303,912
Dec 20, 202423.9624.4423.8624.2723.921.12%362,445
Dec 19, 202424.2024.3723.9824.0023.66-0.29%566,184
Dec 18, 202424.8524.9224.0124.0723.73-3.14%742,345
Dec 17, 202425.0225.0224.7624.8524.49-0.72%407,447
Dec 16, 202425.1625.1624.9525.0324.67-0.40%437,578
Dec 13, 202425.3225.3225.0225.1324.77-0.99%301,275
Dec 12, 202425.5125.5425.3725.3824.84-0.86%327,315
Dec 11, 202425.5225.6425.4725.6025.050.67%341,225
Dec 10, 202425.6225.6225.3525.4324.89-0.66%515,668
Dec 9, 202426.1626.1625.5725.6025.05-0.54%330,717
Dec 6, 202425.8325.8825.6825.7425.19-0.23%376,954
Dec 5, 202425.9525.9625.7925.8025.25-0.46%627,968
Dec 4, 202426.1526.1525.7625.9225.37-0.80%337,068
Dec 3, 202426.3026.3626.0626.1325.57-0.38%414,076
Dec 2, 202426.4126.4126.1326.2325.67-0.27%455,113
Nov 29, 202426.4526.5026.2926.3025.740.23%226,430
Nov 27, 202426.3726.4326.1926.2425.68-0.04%423,949
Nov 26, 202426.4426.4426.1326.2525.69-0.49%544,956
Nov 25, 202426.3426.4726.2126.3825.821.00%435,059
Nov 22, 202425.9226.1525.8626.1225.560.93%493,481
Nov 21, 202425.7525.9225.6425.8825.330.58%585,516
Nov 20, 202425.7225.7425.5725.7325.000.86%526,910
Nov 19, 202425.4925.5425.3225.5124.79-0.58%1,116,330
Nov 18, 202425.6725.7025.5325.6624.940.23%1,844,140
Nov 15, 202425.8125.8725.5525.6024.88-0.89%348,689
Nov 14, 202426.0026.0025.7625.8325.10-0.35%201,336
Nov 13, 202426.1626.1625.9025.9225.19-0.46%354,804
Nov 12, 202426.2226.2225.9626.0425.30-0.65%324,784
Nov 11, 202426.1526.3026.1026.2125.471.08%314,697
Nov 8, 202426.0126.0125.8525.9325.200.04%306,870
Nov 7, 202426.3726.3725.8325.9225.19-1.22%323,901
Nov 6, 202425.6826.2425.6826.2425.506.02%332,204
Nov 5, 202424.4624.7524.4224.7524.051.19%308,690
Nov 4, 202424.4524.5424.3824.4623.770.29%368,609
Nov 1, 202424.5624.5924.3624.3923.70-0.25%222,583
Oct 31, 202424.8924.8924.4524.4523.76-1.61%544,796
Oct 30, 202424.7325.0424.7024.8524.150.61%310,334
Oct 29, 202424.7224.7324.5924.7024.00-0.28%284,262
Oct 28, 202424.6224.7924.6024.7724.071.10%221,228
Oct 25, 202424.7824.8324.4624.5023.81-0.49%264,848
Oct 24, 202424.7024.7024.4724.6223.920.37%271,289
Oct 23, 202424.6824.6824.3824.5323.84-0.61%289,347
Oct 22, 202424.7924.7924.5124.6823.98-1.00%361,093
Oct 21, 202425.1825.2124.8824.9324.05-1.15%384,888
Oct 18, 202425.3125.3125.1325.2224.33-0.36%208,554
Oct 17, 202425.2525.3225.1525.3124.420.52%316,449
Oct 16, 202425.0225.2225.0225.1824.290.92%280,695
Oct 15, 202425.2125.3424.9224.9524.07-1.11%362,614
Oct 14, 202425.1225.2525.0025.2324.340.76%194,038
Oct 11, 202424.7425.0724.7425.0424.161.42%348,947
Oct 10, 202424.7324.7424.5924.6923.82-0.28%268,780
Oct 9, 202424.5624.8124.5224.7623.890.81%286,144
Oct 8, 202424.6324.6324.4524.5623.69-0.32%200,623
Oct 7, 202424.7824.7824.5224.6423.77-0.77%263,156
Oct 4, 202424.8824.9924.6324.8323.951.35%361,098
Oct 3, 202424.4824.5324.2924.5023.63-0.04%199,519
Oct 2, 202424.4524.6424.3924.5123.640.16%206,358
Oct 1, 202424.6324.6324.3024.4723.61-0.69%226,688
Sep 30, 202424.5724.6724.4124.6423.770.33%198,255
Sep 27, 202424.5824.7124.5024.5623.690.49%204,765