FT Vest Technology Dividend Target Income ETF (TDVI)
BATS: TDVI · Real-Time Price · USD
34.16
+1.18 (3.58%)
At close: May 29, 2026, 4:00 PM EDT
34.14
-0.02 (-0.06%)
After-hours: May 29, 2026, 8:00 PM EDT
TDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 33.50 | 34.16 | 33.50 | 34.16 | 34.16 | 3.58% | 102,067 |
| May 28, 2026 | 32.71 | 33.02 | 32.44 | 32.98 | 32.98 | 1.60% | 8,547 |
| May 27, 2026 | 32.75 | 32.75 | 32.35 | 32.46 | 32.46 | -0.70% | 7,744 |
| May 26, 2026 | 32.55 | 32.75 | 32.34 | 32.69 | 32.69 | 1.40% | 4,946 |
| May 22, 2026 | 31.58 | 32.24 | 31.58 | 32.24 | 32.24 | 2.64% | 21,393 |
| May 21, 2026 | 30.95 | 31.41 | 30.86 | 31.41 | 31.41 | 1.20% | 72,026 |
| May 20, 2026 | 30.87 | 31.24 | 30.72 | 31.24 | 31.04 | 1.40% | 114,176 |
| May 19, 2026 | 30.82 | 31.00 | 30.66 | 30.81 | 30.61 | -0.96% | 99,560 |
| May 18, 2026 | 31.28 | 31.28 | 30.75 | 31.11 | 30.91 | -0.29% | 63,735 |
| May 15, 2026 | 31.02 | 31.40 | 31.02 | 31.20 | 31.00 | -0.76% | 152,681 |
| May 14, 2026 | 31.16 | 31.62 | 31.12 | 31.44 | 31.24 | 1.03% | 78,201 |
| May 13, 2026 | 31.13 | 31.23 | 30.81 | 31.12 | 30.92 | 0.58% | 67,693 |
| May 12, 2026 | 31.45 | 31.45 | 30.49 | 30.94 | 30.74 | -2.12% | 92,219 |
| May 11, 2026 | 31.56 | 31.63 | 31.46 | 31.61 | 31.40 | 0.38% | 197,524 |
| May 8, 2026 | 31.34 | 31.51 | 31.11 | 31.49 | 31.28 | 1.09% | 163,576 |
| May 7, 2026 | 31.41 | 31.50 | 31.01 | 31.15 | 30.95 | -0.32% | 149,130 |
| May 6, 2026 | 31.22 | 31.25 | 30.89 | 31.25 | 31.05 | 1.23% | 277,064 |
| May 5, 2026 | 30.68 | 30.91 | 30.48 | 30.87 | 30.67 | 1.38% | 93,282 |
| May 4, 2026 | 30.57 | 30.64 | 30.29 | 30.45 | 30.25 | 0.03% | 185,526 |
| May 1, 2026 | 30.28 | 30.50 | 30.24 | 30.44 | 30.24 | 0.76% | 118,074 |
| Apr 30, 2026 | 29.79 | 30.22 | 29.57 | 30.21 | 30.01 | 1.82% | 101,374 |
| Apr 29, 2026 | 29.54 | 29.67 | 29.50 | 29.67 | 29.48 | 1.02% | 115,522 |
| Apr 28, 2026 | 29.30 | 29.48 | 29.18 | 29.37 | 29.18 | -1.38% | 129,845 |
| Apr 27, 2026 | 30.17 | 30.17 | 29.70 | 29.78 | 29.59 | -1.03% | 242,722 |
| Apr 24, 2026 | 30.25 | 30.26 | 29.77 | 30.09 | 29.89 | 0.43% | 1,149,628 |
| Apr 23, 2026 | 29.88 | 30.16 | 29.73 | 29.96 | 29.76 | 0.20% | 91,430 |
| Apr 22, 2026 | 29.80 | 29.90 | 29.72 | 29.90 | 29.71 | 1.18% | 87,819 |
| Apr 21, 2026 | 29.55 | 29.75 | 29.41 | 29.55 | 29.36 | 0.52% | 111,242 |
| Apr 20, 2026 | 29.44 | 29.59 | 29.42 | 29.59 | 29.21 | 0.51% | 87,517 |
| Apr 17, 2026 | 29.44 | 29.52 | 29.33 | 29.44 | 29.06 | 0.99% | 85,577 |
| Apr 16, 2026 | 28.75 | 29.15 | 28.75 | 29.15 | 28.77 | 1.92% | 65,901 |
| Apr 15, 2026 | 28.32 | 28.60 | 28.32 | 28.60 | 28.23 | 1.10% | 112,272 |
| Apr 14, 2026 | 28.30 | 28.30 | 28.12 | 28.29 | 27.92 | 0.82% | 147,358 |
| Apr 13, 2026 | 27.30 | 28.06 | 27.30 | 28.06 | 27.70 | 2.63% | 76,861 |
| Apr 10, 2026 | 27.37 | 27.52 | 27.30 | 27.34 | 26.99 | -0.11% | 84,094 |
| Apr 9, 2026 | 27.47 | 27.47 | 27.18 | 27.37 | 27.02 | -0.36% | 201,370 |
| Apr 8, 2026 | 27.79 | 27.80 | 27.32 | 27.47 | 27.11 | 2.16% | 360,706 |
| Apr 7, 2026 | 26.81 | 26.90 | 26.50 | 26.89 | 26.54 | 0.19% | 136,015 |
| Apr 6, 2026 | 26.82 | 26.89 | 26.70 | 26.84 | 26.49 | 0.22% | 123,565 |
| Apr 2, 2026 | 26.29 | 26.78 | 26.21 | 26.78 | 26.43 | 0.41% | 49,377 |
| Apr 1, 2026 | 26.77 | 26.81 | 26.61 | 26.67 | 26.32 | 0.41% | 129,763 |
| Mar 31, 2026 | 26.02 | 26.57 | 25.95 | 26.56 | 26.22 | 2.99% | 90,009 |
| Mar 30, 2026 | 26.23 | 26.23 | 25.63 | 25.79 | 25.46 | -1.04% | 90,826 |
| Mar 27, 2026 | 26.40 | 26.40 | 26.01 | 26.06 | 25.72 | -1.77% | 51,396 |
| Mar 26, 2026 | 26.85 | 26.95 | 26.51 | 26.53 | 26.19 | -1.56% | 73,023 |
| Mar 25, 2026 | 27.27 | 27.33 | 27.06 | 27.13 | 26.60 | 0.30% | 47,818 |
| Mar 24, 2026 | 27.02 | 27.14 | 26.84 | 27.05 | 26.52 | -0.26% | 77,517 |
| Mar 23, 2026 | 27.14 | 27.40 | 26.97 | 27.12 | 26.59 | 1.42% | 60,507 |
| Mar 20, 2026 | 27.12 | 27.12 | 26.69 | 26.74 | 26.22 | -1.55% | 43,553 |
| Mar 19, 2026 | 26.79 | 27.25 | 26.65 | 27.16 | 26.63 | 0.67% | 66,056 |