FT Vest Technology Dividend Target Income ETF (TDVI)
BATS: TDVI · Real-Time Price · USD
28.76
+1.28 (4.66%)
Sep 10, 2025, 12:31 PM - Market open
TDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.56 | 28.68 | 28.44 | 28.71 | - | 4.48% | 5,322 |
| Sep 9, 2025 | 27.53 | 27.53 | 27.30 | 27.48 | 27.48 | - | 37,913 |
| Sep 8, 2025 | 27.43 | 27.48 | 27.34 | 27.48 | 27.48 | 0.70% | 31,168 |
| Sep 5, 2025 | 27.25 | 27.41 | 27.02 | 27.29 | 27.29 | 1.87% | 33,383 |
| Sep 4, 2025 | 26.71 | 26.87 | 26.52 | 26.79 | 26.79 | 0.49% | 186,807 |
| Sep 3, 2025 | 26.59 | 26.69 | 26.51 | 26.66 | 26.66 | 0.08% | 23,330 |
| Sep 2, 2025 | 26.26 | 26.95 | 26.26 | 26.64 | 26.64 | -0.78% | 47,317 |
| Aug 29, 2025 | 27.29 | 27.29 | 26.76 | 26.85 | 26.85 | -1.47% | 40,946 |
| Aug 28, 2025 | 27.17 | 27.30 | 27.10 | 27.25 | 27.25 | 0.63% | 60,568 |
| Aug 27, 2025 | 27.01 | 27.09 | 26.88 | 27.08 | 27.08 | 0.28% | 15,712 |
| Aug 26, 2025 | 27.02 | 27.02 | 26.91 | 27.01 | 27.01 | 0.54% | 34,951 |
| Aug 25, 2025 | 26.74 | 26.98 | 26.74 | 26.86 | 26.86 | -0.22% | 39,273 |
| Aug 22, 2025 | 26.52 | 27.08 | 26.52 | 26.92 | 26.92 | 1.51% | 39,727 |
| Aug 21, 2025 | 26.52 | 26.62 | 26.45 | 26.52 | 26.52 | -0.82% | 33,164 |
| Aug 20, 2025 | 26.61 | 26.85 | 26.34 | 26.74 | 26.56 | -0.07% | 37,209 |
| Aug 19, 2025 | 26.98 | 27.03 | 26.73 | 26.76 | 26.58 | -1.18% | 35,154 |
| Aug 18, 2025 | 27.05 | 27.13 | 26.97 | 27.08 | 26.90 | 0.52% | 68,493 |
| Aug 15, 2025 | 27.02 | 27.17 | 26.93 | 26.94 | 26.76 | -0.77% | 65,311 |
| Aug 14, 2025 | 27.04 | 27.20 | 27.04 | 27.15 | 26.97 | -0.22% | 19,868 |
| Aug 13, 2025 | 27.42 | 27.42 | 27.16 | 27.21 | 27.03 | 0.11% | 74,076 |
| Aug 12, 2025 | 26.80 | 27.18 | 26.80 | 27.18 | 27.00 | 1.87% | 64,684 |
| Aug 11, 2025 | 26.85 | 26.96 | 26.68 | 26.68 | 26.50 | -0.37% | 17,514 |
| Aug 8, 2025 | 26.88 | 26.88 | 26.66 | 26.78 | 26.60 | 0.34% | 68,697 |
| Aug 7, 2025 | 26.79 | 26.92 | 26.55 | 26.69 | 26.51 | 0.45% | 22,787 |
| Aug 6, 2025 | 26.53 | 26.61 | 26.41 | 26.57 | 26.39 | 0.08% | 26,907 |
| Aug 5, 2025 | 26.83 | 26.85 | 26.47 | 26.55 | 26.37 | -0.52% | 28,532 |
| Aug 4, 2025 | 26.47 | 26.72 | 26.41 | 26.69 | 26.51 | 1.44% | 19,506 |
| Aug 1, 2025 | 26.55 | 26.87 | 26.06 | 26.31 | 26.13 | -1.50% | 69,351 |
| Jul 31, 2025 | 27.51 | 27.51 | 26.61 | 26.71 | 26.53 | -1.22% | 32,494 |
| Jul 30, 2025 | 27.19 | 27.19 | 26.85 | 27.04 | 26.86 | -0.07% | 33,585 |
| Jul 29, 2025 | 27.18 | 27.22 | 26.98 | 27.06 | 26.88 | 0.41% | 43,159 |
| Jul 28, 2025 | 26.88 | 26.95 | 26.80 | 26.95 | 26.77 | 0.52% | 44,126 |
| Jul 25, 2025 | 26.77 | 26.81 | 26.69 | 26.81 | 26.63 | 0.07% | 22,541 |
| Jul 24, 2025 | 26.94 | 26.94 | 26.70 | 26.79 | 26.61 | -0.41% | 29,699 |
| Jul 23, 2025 | 26.99 | 26.99 | 26.73 | 26.90 | 26.72 | -0.52% | 45,740 |
| Jul 22, 2025 | 27.26 | 27.26 | 26.96 | 27.04 | 26.86 | -1.53% | 44,229 |
| Jul 21, 2025 | 27.57 | 27.60 | 27.43 | 27.46 | 27.09 | 0.26% | 39,603 |
| Jul 18, 2025 | 27.58 | 27.58 | 27.34 | 27.39 | 27.02 | -0.15% | 24,525 |
| Jul 17, 2025 | 27.30 | 27.50 | 27.22 | 27.43 | 27.06 | 0.77% | 85,307 |
| Jul 16, 2025 | 27.06 | 27.22 | 26.84 | 27.22 | 26.86 | 0.22% | 32,279 |
| Jul 15, 2025 | 27.38 | 27.38 | 27.12 | 27.16 | 26.80 | 0.22% | 47,830 |
| Jul 14, 2025 | 27.20 | 27.23 | 26.90 | 27.10 | 26.74 | -0.11% | 64,629 |
| Jul 11, 2025 | 27.28 | 27.28 | 27.09 | 27.13 | 26.77 | -0.59% | 97,467 |
| Jul 10, 2025 | 27.46 | 27.46 | 27.19 | 27.29 | 26.93 | -0.11% | 37,025 |
| Jul 9, 2025 | 27.28 | 27.38 | 27.16 | 27.32 | 26.95 | 0.18% | 21,062 |
| Jul 8, 2025 | 27.18 | 27.36 | 27.15 | 27.27 | 26.91 | 0.48% | 43,886 |
| Jul 7, 2025 | 27.38 | 27.41 | 27.02 | 27.14 | 26.78 | -0.88% | 48,734 |
| Jul 3, 2025 | 27.16 | 27.41 | 27.16 | 27.38 | 27.01 | 0.77% | 30,245 |
| Jul 2, 2025 | 26.78 | 27.23 | 26.76 | 27.17 | 26.81 | 1.42% | 130,697 |
| Jul 1, 2025 | 26.85 | 26.88 | 26.59 | 26.79 | 26.43 | 0.04% | 106,076 |