Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
26.25
+0.05 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2326.2726.1826.2526.250.19%24,503
Dec 4, 202526.1626.2426.1226.2026.200.23%23,560
Dec 3, 202525.9526.1425.9426.1426.140.85%76,453
Dec 2, 202525.8925.9925.7425.9225.920.70%80,040
Dec 1, 202525.5225.9225.5225.7425.74-0.46%2,521,867
Nov 28, 202525.8625.8925.8025.8625.860.19%74,844
Nov 26, 202525.7225.8725.7025.8125.810.47%450,340
Nov 25, 202525.4125.7225.3225.6925.691.50%43,339
Nov 24, 202525.2325.3825.1525.3125.310.64%16,388
Nov 21, 202524.7925.3224.7725.1525.151.13%279,708
Nov 20, 202525.3725.5924.8524.8724.69-1.23%607,489
Nov 19, 202525.0325.3225.0325.1825.000.32%618,890
Nov 18, 202525.1325.2424.9325.1024.92-0.36%328,798
Nov 17, 202525.5725.6125.0825.1925.01-1.49%369,251
Nov 14, 202525.5025.6925.3925.5725.39-0.39%385,054
Nov 13, 202526.0026.0025.6025.6725.49-1.31%637,264
Nov 12, 202525.9226.0425.9126.0125.820.46%411,377
Nov 11, 202525.9125.9425.7725.8925.710.15%426,599
Nov 10, 202525.8325.9025.6125.8525.670.78%450,493
Nov 7, 202525.5225.6525.2825.6525.470.43%874,945
Nov 6, 202525.7925.7925.4325.5425.36-0.97%929,406
Nov 5, 202525.5925.8925.5725.7925.610.86%360,045
Nov 4, 202525.5325.6625.4625.5725.39-0.31%497,960
Nov 3, 202525.7525.7525.4425.6525.47-0.08%453,545
Oct 31, 202525.7325.7325.5025.6725.49-0.31%384,474
Oct 30, 202525.7225.9425.7125.7525.57-0.43%459,153
Oct 29, 202525.9626.0825.7525.8625.68-0.15%392,124
Oct 28, 202526.0026.0925.8525.9025.72-0.46%316,684
Oct 27, 202525.9826.0425.9026.0225.830.85%353,566
Oct 24, 202525.8725.9125.7525.8025.620.31%406,547
Oct 23, 202525.5625.7325.5625.7225.540.63%412,875
Oct 22, 202525.7425.7425.3825.5625.38-0.51%345,448
Oct 21, 202525.5425.7125.4625.6925.51-0.23%540,279
Oct 20, 202525.5125.7725.5125.7525.391.34%320,819
Oct 17, 202525.3225.4425.2225.4125.050.47%694,762
Oct 16, 202525.6325.6325.1625.2924.94-1.10%876,261
Oct 15, 202525.7725.7725.3625.5725.21-0.08%248,283
Oct 14, 202525.3525.7125.2325.5925.230.71%747,092
Oct 13, 202525.3025.4425.2525.4125.051.64%361,645
Oct 10, 202525.7325.7424.9925.0024.65-2.65%488,982
Oct 9, 202525.8525.8725.6125.6825.32-0.58%483,270
Oct 8, 202525.9225.9225.7125.8325.47-0.04%480,045
Oct 7, 202526.0926.0925.7625.8425.48-0.84%1,108,047
Oct 6, 202526.0126.1225.9526.0625.690.23%330,388
Oct 3, 202526.0026.1725.9626.0025.640.19%352,792
Oct 2, 202525.9025.9525.7525.9525.590.54%447,467
Oct 1, 202525.7825.8325.7025.8125.45-0.15%393,434
Sep 30, 202525.9125.9625.6925.8525.49-0.08%472,349
Sep 29, 202526.0026.0025.8025.8725.510.08%335,602
Sep 26, 202525.5825.8825.5825.8525.490.98%812,365
Sep 25, 202525.7425.7425.4725.6025.24-1.31%615,763
Sep 24, 202525.8726.1725.8225.9425.400.19%420,714
Sep 23, 202525.9026.0425.8225.8925.350.08%446,391
Sep 22, 202525.8725.9025.7425.8725.33-500,668
Sep 19, 202525.9425.9425.7225.8725.330.04%420,994
Sep 18, 202525.7925.9125.7025.8625.320.94%518,322
Sep 17, 202525.5725.8325.4525.6225.080.47%552,406
Sep 16, 202525.6825.6825.3725.5024.97-0.23%294,950
Sep 15, 202525.6425.6825.5425.5625.02-0.23%601,227
Sep 12, 202525.7425.7425.6025.6225.08-0.54%348,929
Sep 11, 202525.4925.8125.4825.7625.221.26%532,546
Sep 10, 202525.5425.5425.3325.4424.91-0.16%756,461
Sep 9, 202525.6225.6225.4125.4824.95-0.27%884,557
Sep 8, 202525.6425.6425.4525.5525.01-2,073,226
Sep 5, 202525.7025.7525.4225.5525.01-0.35%273,518
Sep 4, 202525.3625.6425.3225.6425.101.14%588,144
Sep 3, 202525.3525.3825.2125.3524.820.12%383,809
Sep 2, 202525.3125.3225.0825.3224.79-0.51%342,872
Aug 29, 202525.4925.5325.3625.4524.92-0.24%634,080
Aug 28, 202525.5925.5925.3725.5124.980.16%446,242
Aug 27, 202525.4225.5125.3925.4724.940.16%305,053
Aug 26, 202525.3825.4525.2025.4324.900.08%498,437
Aug 25, 202525.4525.4625.3725.4124.88-0.27%305,351
Aug 22, 202525.1925.5325.1225.4824.951.96%445,979
Aug 21, 202525.0125.0624.8924.9924.47-0.99%415,398
Aug 20, 202525.2725.3125.1525.2424.54-0.12%451,134
Aug 19, 202525.1925.3725.1825.2724.570.36%299,106
Aug 18, 202525.2225.2225.1125.1824.480.04%341,401
Aug 15, 202525.4825.4825.1625.1724.47-1.02%422,578
Aug 14, 202525.4325.4525.2925.4324.72-0.27%521,027
Aug 13, 202525.3625.5025.2825.5024.791.03%564,640
Aug 12, 202524.9725.2524.9725.2424.541.28%485,622
Aug 11, 202524.9325.0524.8624.9224.23-404,134
Aug 8, 202524.7824.9424.7724.9224.230.73%579,950
Aug 7, 202525.0525.0524.6724.7424.05-0.48%488,016
Aug 6, 202524.7724.9024.7324.8624.170.36%345,173
Aug 5, 202524.8824.8824.6324.7724.08-0.20%433,396
Aug 4, 202524.6124.8224.5524.8224.131.55%328,393
Aug 1, 202524.6024.6024.2124.4423.76-1.13%708,805
Jul 31, 202524.8724.9824.6624.7224.03-0.40%847,614
Jul 30, 202524.9925.0124.7024.8224.13-0.68%545,234
Jul 29, 202525.1725.1724.9524.9924.29-0.08%306,466
Jul 28, 202525.1625.1624.9425.0124.31-0.20%405,078
Jul 25, 202525.0425.0624.9225.0624.360.40%670,753
Jul 24, 202525.0725.0724.9524.9624.26-0.32%446,871
Jul 23, 202525.0425.0424.8925.0424.340.48%364,773
Jul 22, 202524.7824.9424.7324.9224.230.56%374,818
Jul 21, 202524.8224.9324.7624.7823.92-0.12%330,612
Jul 18, 202524.8824.8924.7324.8123.950.12%282,347
Jul 17, 202524.6124.8024.6124.7823.920.53%422,328