FT Vest Technology Dividend Target Income ETF (TDVI)
BATS: TDVI · Real-Time Price · USD
22.32
-0.47 (-2.06%)
Mar 28, 2025, 4:00 PM EST - Market closed
TDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.69 | 22.69 | 22.24 | 22.32 | 22.32 | -2.06% | 10,854 |
| Mar 27, 2025 | 22.80 | 22.95 | 22.71 | 22.79 | 22.79 | -1.56% | 28,867 |
| Mar 26, 2025 | 23.30 | 23.30 | 23.04 | 23.15 | 22.99 | -0.98% | 10,584 |
| Mar 25, 2025 | 23.32 | 23.49 | 23.32 | 23.38 | 23.22 | -0.13% | 7,773 |
| Mar 24, 2025 | 23.47 | 23.53 | 23.38 | 23.41 | 23.25 | 1.17% | 14,935 |
| Mar 21, 2025 | 23.00 | 23.14 | 22.86 | 23.14 | 22.98 | -0.22% | 9,410 |
| Mar 20, 2025 | 23.23 | 23.31 | 23.14 | 23.19 | 23.03 | -0.94% | 10,786 |
| Mar 19, 2025 | 23.35 | 23.61 | 23.23 | 23.41 | 23.25 | 0.99% | 26,705 |
| Mar 18, 2025 | 23.18 | 23.24 | 23.08 | 23.18 | 23.02 | -1.01% | 12,656 |
| Mar 17, 2025 | 23.28 | 23.49 | 23.23 | 23.42 | 23.26 | 1.11% | 6,179 |
| Mar 14, 2025 | 22.93 | 23.17 | 22.91 | 23.16 | 23.00 | 2.08% | 10,217 |
| Mar 13, 2025 | 22.95 | 23.02 | 22.58 | 22.69 | 22.53 | -1.31% | 9,271 |
| Mar 12, 2025 | 22.89 | 23.12 | 22.88 | 22.99 | 22.83 | 0.74% | 5,891 |
| Mar 11, 2025 | 23.03 | 23.14 | 22.65 | 22.82 | 22.66 | -1.72% | 269,436 |
| Mar 10, 2025 | 23.60 | 23.63 | 23.14 | 23.22 | 23.06 | -2.80% | 28,034 |
| Mar 7, 2025 | 23.36 | 23.89 | 23.30 | 23.89 | 23.73 | 2.40% | 64,464 |
| Mar 6, 2025 | 23.48 | 23.54 | 23.31 | 23.33 | 23.17 | -2.23% | 10,627 |
| Mar 5, 2025 | 23.68 | 23.86 | 23.41 | 23.86 | 23.70 | 1.45% | 7,270 |
| Mar 4, 2025 | 23.47 | 23.78 | 23.26 | 23.52 | 23.36 | -0.17% | 8,638 |
| Mar 3, 2025 | 24.20 | 24.24 | 23.50 | 23.56 | 23.40 | -1.99% | 26,115 |
| Feb 28, 2025 | 23.87 | 24.05 | 23.69 | 24.04 | 23.87 | 1.26% | 58,511 |
| Feb 27, 2025 | 24.78 | 24.78 | 23.74 | 23.74 | 23.58 | -3.81% | 13,272 |
| Feb 26, 2025 | 24.56 | 24.80 | 24.56 | 24.68 | 24.51 | 0.82% | 16,439 |
| Feb 25, 2025 | 24.66 | 24.66 | 24.47 | 24.48 | 24.31 | -0.90% | 28,990 |
| Feb 24, 2025 | 25.21 | 25.21 | 24.70 | 24.70 | 24.53 | -0.93% | 20,244 |
| Feb 21, 2025 | 25.42 | 25.42 | 24.89 | 24.93 | 24.76 | -2.50% | 13,336 |
| Feb 20, 2025 | 25.73 | 25.73 | 25.42 | 25.57 | 25.23 | 0.01% | 11,573 |
| Feb 19, 2025 | 25.38 | 25.57 | 25.17 | 25.57 | 25.22 | 1.23% | 20,303 |
| Feb 18, 2025 | 25.25 | 25.26 | 25.04 | 25.26 | 24.92 | 0.75% | 35,606 |
| Feb 14, 2025 | 24.99 | 25.16 | 24.99 | 25.07 | 24.73 | -0.11% | 18,087 |
| Feb 13, 2025 | 25.30 | 25.30 | 24.88 | 25.10 | 24.76 | 0.80% | 13,903 |
| Feb 12, 2025 | 24.64 | 24.90 | 24.62 | 24.90 | 24.56 | -0.68% | 37,697 |
| Feb 11, 2025 | 24.84 | 25.07 | 24.84 | 25.07 | 24.73 | 0.20% | 27,934 |
| Feb 10, 2025 | 24.87 | 25.02 | 24.73 | 25.02 | 24.68 | 1.79% | 16,168 |
| Feb 7, 2025 | 25.09 | 25.09 | 24.53 | 24.58 | 24.25 | -1.13% | 25,617 |
| Feb 6, 2025 | 24.93 | 24.94 | 24.71 | 24.86 | 24.52 | -0.52% | 16,082 |
| Feb 5, 2025 | 24.72 | 24.99 | 24.72 | 24.99 | 24.65 | 1.59% | 8,383 |
| Feb 4, 2025 | 24.41 | 24.64 | 24.41 | 24.60 | 24.27 | -0.57% | 40,185 |
| Feb 3, 2025 | 24.54 | 24.74 | 24.14 | 24.74 | 24.40 | 0.73% | 31,479 |
| Jan 31, 2025 | 24.55 | 24.98 | 24.55 | 24.56 | 24.23 | -0.28% | 34,130 |
| Jan 30, 2025 | 24.63 | 24.70 | 24.43 | 24.63 | 24.30 | 2.15% | 22,055 |
| Jan 29, 2025 | 24.23 | 24.32 | 24.01 | 24.11 | 23.78 | -0.10% | 14,399 |
| Jan 28, 2025 | 24.20 | 24.20 | 23.91 | 24.14 | 23.81 | -1.13% | 587,349 |
| Jan 27, 2025 | 24.93 | 24.93 | 23.85 | 24.41 | 24.08 | -3.17% | 142,602 |
| Jan 24, 2025 | 25.26 | 25.31 | 25.13 | 25.21 | 24.87 | -0.77% | 8,594 |
| Jan 23, 2025 | 25.26 | 25.41 | 25.22 | 25.41 | 25.06 | 0.26% | 5,774 |
| Jan 22, 2025 | 25.44 | 25.46 | 25.32 | 25.34 | 25.00 | 1.00% | 15,462 |
| Jan 21, 2025 | 24.99 | 25.21 | 24.94 | 25.09 | 24.59 | 1.19% | 9,024 |
| Jan 17, 2025 | 25.03 | 25.03 | 24.71 | 24.80 | 24.30 | 1.33% | 21,338 |
| Jan 16, 2025 | 24.60 | 24.64 | 24.47 | 24.47 | 23.98 | 0.16% | 7,747 |