FT Vest Technology Dividend Target Income ETF (TDVI)
BATS: TDVI · Real-Time Price · USD
22.77
+0.48 (2.15%)
May 2, 2025, 4:00 PM EDT - Market closed
TDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.79 | 22.83 | 22.67 | 22.83 | 22.83 | 2.42% | 47,304 |
| May 1, 2025 | 22.60 | 22.60 | 22.29 | 22.29 | 22.29 | 0.32% | 8,437 |
| Apr 30, 2025 | 21.69 | 22.22 | 21.64 | 22.22 | 22.22 | 0.86% | 11,528 |
| Apr 29, 2025 | 22.08 | 22.11 | 21.93 | 22.03 | 22.03 | 0.27% | 42,457 |
| Apr 28, 2025 | 22.02 | 22.03 | 21.73 | 21.97 | 21.97 | 0.14% | 23,789 |
| Apr 25, 2025 | 21.98 | 22.29 | 21.71 | 21.94 | 21.94 | -0.45% | 22,695 |
| Apr 24, 2025 | 21.95 | 22.04 | 21.36 | 22.04 | 22.04 | 3.72% | 24,796 |
| Apr 23, 2025 | 20.94 | 21.83 | 20.94 | 21.25 | 21.25 | 2.07% | 90,314 |
| Apr 22, 2025 | 20.68 | 20.85 | 20.62 | 20.82 | 20.82 | 1.31% | 16,792 |
| Apr 21, 2025 | 20.71 | 20.71 | 20.32 | 20.55 | 20.41 | -1.91% | 21,814 |
| Apr 17, 2025 | 21.01 | 21.11 | 20.84 | 20.95 | 20.81 | 0.24% | 20,876 |
| Apr 16, 2025 | 21.05 | 21.14 | 20.59 | 20.90 | 20.76 | -2.11% | 30,970 |
| Apr 15, 2025 | 21.44 | 21.50 | 21.29 | 21.35 | 21.21 | 0.33% | 102,888 |
| Apr 14, 2025 | 21.63 | 21.63 | 21.14 | 21.28 | 21.14 | 0.76% | 20,850 |
| Apr 11, 2025 | 20.71 | 21.16 | 20.57 | 21.12 | 20.98 | 2.13% | 453,649 |
| Apr 10, 2025 | 21.22 | 21.22 | 20.43 | 20.68 | 20.54 | -4.85% | 10,037 |
| Apr 9, 2025 | 19.69 | 21.78 | 19.54 | 21.73 | 21.59 | 10.54% | 86,171 |
| Apr 8, 2025 | 20.76 | 20.78 | 19.34 | 19.66 | 19.53 | -2.67% | 20,771 |
| Apr 7, 2025 | 19.45 | 20.75 | 19.20 | 20.20 | 20.06 | 1.25% | 53,997 |
| Apr 4, 2025 | 20.68 | 20.76 | 19.95 | 19.95 | 19.82 | -5.98% | 189,502 |
| Apr 3, 2025 | 21.73 | 21.88 | 21.19 | 21.22 | 21.08 | -5.86% | 25,407 |
| Apr 2, 2025 | 22.35 | 22.58 | 22.33 | 22.54 | 22.39 | 0.71% | 16,117 |
| Apr 1, 2025 | 22.12 | 22.43 | 22.12 | 22.38 | 22.23 | 0.18% | 11,682 |
| Mar 31, 2025 | 22.41 | 22.41 | 21.92 | 22.34 | 22.19 | 0.09% | 20,169 |
| Mar 28, 2025 | 22.69 | 22.69 | 22.24 | 22.32 | 22.17 | -2.06% | 10,854 |
| Mar 27, 2025 | 22.80 | 22.95 | 22.71 | 22.79 | 22.64 | -1.56% | 28,867 |
| Mar 26, 2025 | 23.30 | 23.30 | 23.04 | 23.15 | 22.84 | -0.98% | 10,584 |
| Mar 25, 2025 | 23.32 | 23.49 | 23.32 | 23.38 | 23.06 | -0.13% | 7,773 |
| Mar 24, 2025 | 23.47 | 23.53 | 23.38 | 23.41 | 23.09 | 1.17% | 14,935 |
| Mar 21, 2025 | 23.00 | 23.14 | 22.86 | 23.14 | 22.83 | -0.22% | 9,410 |
| Mar 20, 2025 | 23.23 | 23.31 | 23.14 | 23.19 | 22.88 | -0.94% | 10,786 |
| Mar 19, 2025 | 23.35 | 23.61 | 23.23 | 23.41 | 23.09 | 0.99% | 26,705 |
| Mar 18, 2025 | 23.18 | 23.24 | 23.08 | 23.18 | 22.86 | -1.01% | 12,656 |
| Mar 17, 2025 | 23.28 | 23.49 | 23.23 | 23.42 | 23.10 | 1.11% | 6,179 |
| Mar 14, 2025 | 22.93 | 23.17 | 22.91 | 23.16 | 22.85 | 2.08% | 10,217 |
| Mar 13, 2025 | 22.95 | 23.02 | 22.58 | 22.69 | 22.38 | -1.31% | 9,271 |
| Mar 12, 2025 | 22.89 | 23.12 | 22.88 | 22.99 | 22.68 | 0.74% | 5,891 |
| Mar 11, 2025 | 23.03 | 23.14 | 22.65 | 22.82 | 22.51 | -1.72% | 269,436 |
| Mar 10, 2025 | 23.60 | 23.63 | 23.14 | 23.22 | 22.90 | -2.80% | 28,034 |
| Mar 7, 2025 | 23.36 | 23.89 | 23.30 | 23.89 | 23.57 | 2.40% | 64,464 |
| Mar 6, 2025 | 23.48 | 23.54 | 23.31 | 23.33 | 23.01 | -2.23% | 10,627 |
| Mar 5, 2025 | 23.68 | 23.86 | 23.41 | 23.86 | 23.54 | 1.45% | 7,270 |
| Mar 4, 2025 | 23.47 | 23.78 | 23.26 | 23.52 | 23.20 | -0.17% | 8,638 |
| Mar 3, 2025 | 24.20 | 24.24 | 23.50 | 23.56 | 23.24 | -1.99% | 26,115 |
| Feb 28, 2025 | 23.87 | 24.05 | 23.69 | 24.04 | 23.71 | 1.26% | 58,511 |
| Feb 27, 2025 | 24.78 | 24.78 | 23.74 | 23.74 | 23.42 | -3.81% | 13,272 |
| Feb 26, 2025 | 24.56 | 24.80 | 24.56 | 24.68 | 24.34 | 0.82% | 16,439 |
| Feb 25, 2025 | 24.66 | 24.66 | 24.47 | 24.48 | 24.15 | -0.90% | 28,990 |
| Feb 24, 2025 | 25.21 | 25.21 | 24.70 | 24.70 | 24.37 | -0.93% | 20,244 |
| Feb 21, 2025 | 25.42 | 25.42 | 24.89 | 24.93 | 24.59 | -2.50% | 13,336 |