Skip to main content
FT Vest Technology Dividend Target Income ETF (TDVI)
BATS: TDVI · Real-Time Price · USD
24.54
+0.09 (0.37%)
Nov 22, 2024, 4:00 PM EST - Market closed

TDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.5024.5524.4624.5424.540.37%12,463
Nov 21, 202424.2924.5624.2324.4524.450.41%10,714
Nov 20, 202424.2224.3524.2024.3524.19-0.12%12,890
Nov 19, 202424.2324.4124.1924.3824.22-0.57%24,643
Nov 18, 202424.2324.5324.2024.5224.361.70%21,882
Nov 15, 202424.2524.2624.1124.1123.95-0.78%5,595
Nov 14, 202424.7524.8624.3024.3024.14-2.00%11,370
Nov 13, 202424.8924.9024.8024.8024.63-0.78%44,507
Nov 12, 202425.2825.3024.8224.9924.82-0.68%20,072
Nov 11, 202425.2325.2325.1625.1624.99-0.89%6,386
Nov 8, 202425.3725.4725.1525.3925.220.22%97,431
Nov 7, 202425.2225.3325.1925.3325.160.92%9,969
Nov 6, 202424.8825.1024.8725.1024.932.66%18,825
Nov 5, 202424.3424.4824.2624.4524.290.67%23,731
Nov 4, 202424.4224.4424.2924.2924.13-0.56%157,395
Nov 1, 202424.4924.5624.4324.4324.260.64%4,190
Oct 31, 202424.3724.3724.2024.2724.11-1.94%13,842
Oct 30, 202424.9724.9724.7524.7524.59-1.04%41,511
Oct 29, 202424.8325.1324.7725.0124.841.06%19,461
Oct 28, 202424.8324.8524.7524.7524.58-0.17%10,121
Oct 25, 202425.0325.0424.7924.7924.63-0.08%6,016
Oct 24, 202424.7924.8124.6924.8124.65-0.16%25,718
Oct 23, 202425.0025.0424.7224.8524.68-0.44%10,080
Oct 22, 202424.8924.9824.8624.9624.79-0.70%9,408
Oct 21, 202425.2625.2625.0325.1424.80-0.34%10,690
Oct 18, 202425.2925.3625.2225.2224.88-0.36%33,751
Oct 17, 202425.3725.4525.3125.3124.970.68%21,284
Oct 16, 202425.1225.1425.0825.1424.800.24%115,616
Oct 15, 202425.7325.7325.0525.0824.74-2.04%16,372
Oct 14, 202425.6025.6325.4825.6025.260.89%17,384
Oct 11, 202425.3625.3825.3025.3825.040.46%5,844
Oct 10, 202426.0726.0725.2125.2624.92-0.80%7,658
Oct 9, 202425.2625.4625.2225.4625.121.37%5,556
Oct 8, 202424.9525.1224.9425.1224.781.21%23,486
Oct 7, 202424.7224.9524.7224.8224.49-0.58%20,948
Oct 4, 202424.9824.9824.8724.9624.630.64%6,842
Oct 3, 202424.7624.8124.6324.8124.470.06%7,876
Oct 2, 202424.5724.8324.5724.7924.460.78%7,348
Oct 1, 202425.1325.1324.4824.6024.27-1.57%8,708
Sep 30, 202424.9525.0124.8024.9924.66-0.19%12,935
Sep 27, 202425.1225.1525.0425.0424.70-0.88%11,668
Sep 26, 202425.1625.2825.0325.2624.920.96%19,921
Sep 25, 202424.8225.0624.8225.0224.52-8,033
Sep 24, 202424.9025.0524.9025.0224.520.57%6,569
Sep 23, 202424.7924.8924.7924.8824.390.25%4,385
Sep 20, 202424.8024.8424.7824.8224.33-0.16%7,672
Sep 19, 202424.7424.9224.7424.8624.372.09%8,672
Sep 18, 202424.4824.5424.3524.3523.87-0.16%9,745
Sep 17, 202424.6724.6724.3124.3923.91-0.14%45,786
Sep 16, 202424.4424.4424.2224.4223.94-0.14%16,100
Sep 13, 202424.4124.4724.3624.4623.971.17%7,089
Sep 12, 202424.0824.2224.0724.1823.700.32%8,018
Sep 11, 202423.5524.1023.4924.1023.621.86%10,986
Sep 10, 202423.5723.6723.4523.6623.190.90%11,323
Sep 9, 202423.3623.4823.2923.4522.981.23%12,171
Sep 6, 202423.6723.6723.1623.1622.70-2.25%11,104
Sep 5, 202423.6623.7923.6623.7023.23-0.43%9,589
Sep 4, 202423.7923.8623.7123.8023.330.47%11,528
Sep 3, 202424.1924.1923.6923.6923.22-2.89%4,459
Aug 30, 202424.3624.3924.2024.3923.911.17%16,762
Aug 29, 202424.0724.3924.0724.1123.630.33%4,532
Aug 28, 202424.2024.2023.9324.0323.55-0.78%3,113
Aug 27, 202424.0824.2423.9524.2223.740.41%15,111
Aug 26, 202424.2324.2424.0724.1223.64-0.62%11,735
Aug 23, 202424.2324.2924.2224.2723.791.36%9,314
Aug 22, 202424.3224.3523.9523.9523.47-1.45%46,362
Aug 21, 202424.3224.3224.1724.3023.81-0.07%20,178
Aug 20, 202424.2824.3324.1924.3123.67-0.12%89,895
Aug 19, 202424.1224.3424.1224.3423.700.49%4,297
Aug 16, 202424.3224.3224.1224.2323.580.02%8,432
Aug 15, 202424.1024.2624.1024.2223.582.00%6,724
Aug 14, 202423.8623.8623.6623.7523.12-0.05%9,330
Aug 13, 202423.4923.7623.4623.7623.132.22%13,813
Aug 12, 202423.3623.3623.2023.2422.63-0.12%7,939
Aug 9, 202423.1123.3323.1123.2722.660.70%6,555
Aug 8, 202422.9523.1422.9523.1122.503.22%10,608
Aug 7, 202422.9722.9722.3922.3921.80-1.05%12,011
Aug 6, 202422.4722.7922.4722.6322.031.34%11,167
Aug 5, 202422.0922.5022.0922.3321.74-2.72%10,271
Aug 2, 202423.1123.1122.8622.9522.35-1.94%7,373
Aug 1, 202424.1524.1523.4123.4122.79-3.14%4,157
Jul 31, 202423.9824.2123.9624.1723.532.55%12,205
Jul 30, 202424.0724.0723.4423.5722.94-1.24%10,188
Jul 29, 202423.9023.9523.7823.8623.230.05%3,782
Jul 26, 202423.7924.0223.7923.8523.221.04%9,847
Jul 25, 202423.5823.8623.5623.6122.98-0.36%2,260
Jul 24, 202424.0524.0523.6923.6923.06-2.31%57,836
Jul 23, 202424.2624.3324.2524.2523.61-1.17%5,435
Jul 22, 202424.4324.5524.3724.5423.731.50%7,121
Jul 19, 202424.4924.4924.1724.1723.38-1.56%1,305
Jul 18, 202424.7624.7724.4124.5623.75-0.30%5,162
Jul 17, 202424.8524.9124.6324.6323.82-2.45%48,822
Jul 16, 202425.3425.3425.1025.2524.420.75%10,963
Jul 15, 202425.0925.2425.0025.0624.230.18%21,906
Jul 12, 202424.9125.1924.9125.0224.190.81%8,407
Jul 11, 202425.0325.0424.7724.8223.99-0.95%19,399
Jul 10, 202424.9125.0824.8525.0524.221.06%25,608
Jul 9, 202424.9924.9924.7024.7923.97-0.31%14,724
Jul 8, 202424.7624.8724.7524.8724.050.95%11,525
Jul 5, 202424.5424.6724.5424.6323.820.13%9,579