Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
26.09
-0.53 (-1.99%)
Mar 6, 2026, 1:37 PM EST - Market open

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3926.3925.8926.10--1.95%308,363
Mar 5, 202626.7926.7926.3926.6226.62-0.86%54,744
Mar 4, 202626.8326.8926.6426.8526.850.71%30,942
Mar 3, 202626.6426.7426.2626.6626.66-1.30%65,748
Mar 2, 202626.7927.1026.6927.0127.01-0.15%58,091
Feb 27, 202627.1627.1626.8827.0527.05-1.21%68,564
Feb 26, 202627.3327.4527.1227.3827.380.40%64,299
Feb 25, 202627.2527.2727.1127.2727.270.85%36,735
Feb 24, 202626.8727.0726.8027.0427.040.90%40,023
Feb 23, 202627.2827.3126.6526.8026.80-1.94%120,021
Feb 20, 202627.0027.3326.9827.3327.330.33%370,164
Feb 19, 202627.2227.2427.0127.2427.05-0.44%326,652
Feb 18, 202627.2327.4127.1627.3627.170.74%583,576
Feb 17, 202627.0627.1826.8727.1626.970.44%441,468
Feb 13, 202627.0527.1326.8427.0426.850.67%645,152
Feb 12, 202627.4227.4926.7926.8626.67-1.68%404,510
Feb 11, 202627.3827.5227.1927.3227.130.11%447,307
Feb 10, 202627.4227.4227.2027.2927.10-0.26%546,046
Feb 9, 202627.4527.4627.2927.3627.17-0.33%380,794
Feb 6, 202627.2727.4927.2227.4527.262.12%417,647
Feb 5, 202626.9027.0326.7226.8826.69-0.48%1,462,848
Feb 4, 202627.2427.2426.7927.0126.82-0.30%558,497
Feb 3, 202627.4527.4526.8727.0926.90-1.28%649,067
Feb 2, 202627.1227.4527.1027.4427.251.14%463,530
Jan 30, 202627.5727.5726.9927.1326.94-1.24%552,732
Jan 29, 202627.4727.5127.0827.4727.280.81%680,188
Jan 28, 202627.2527.3527.1827.2527.060.22%517,415
Jan 27, 202627.2227.2227.1027.1927.000.37%552,472
Jan 26, 202627.0127.1126.9127.0926.900.67%457,734
Jan 23, 202627.1127.1126.7726.9126.72-0.70%694,088
Jan 22, 202627.3427.3427.0327.1026.91-0.29%683,688
Jan 21, 202626.8327.2726.8327.1826.990.93%583,305
Jan 20, 202627.0027.2326.9026.9326.55-1.72%532,462
Jan 16, 202627.3727.5427.3127.4027.01-0.07%728,787
Jan 15, 202627.3727.5527.3627.4227.031.03%501,074
Jan 14, 202627.1027.1426.9527.1426.76-498,924
Jan 13, 202627.4027.4027.0727.1426.76-0.66%457,610
Jan 12, 202627.2527.3427.1527.3226.93-0.22%787,969
Jan 9, 202627.3627.4427.2227.3826.990.74%523,280
Jan 8, 202627.0127.2226.9827.1826.800.63%618,689
Jan 7, 202627.3127.3126.9827.0126.63-0.99%1,021,863
Jan 6, 202626.9927.2826.9727.2826.891.11%1,515,393
Jan 5, 202626.5027.0726.5026.9826.601.89%514,118
Jan 2, 202626.4326.4926.2526.4826.110.91%769,321
Dec 31, 202526.4826.5026.2226.2425.87-0.91%536,404
Dec 30, 202526.5926.5926.4526.4826.11-0.26%439,371
Dec 29, 202526.6426.6526.4826.5526.17-0.45%310,094
Dec 26, 202526.7026.7026.6026.6726.29-480,498
Dec 24, 202526.6426.7126.5626.6726.290.30%251,513
Dec 23, 202526.5926.6226.5426.5926.21-0.08%400,458
Dec 22, 202526.5626.6326.5026.6126.230.83%649,799
Dec 19, 202526.1726.4726.1726.3926.020.50%740,247
Dec 18, 202526.3326.4326.1626.2625.890.65%617,194
Dec 17, 202526.3426.3926.0726.0925.72-0.91%527,045
Dec 16, 202526.5126.5226.2126.3325.96-0.68%442,418
Dec 15, 202526.5526.6226.4426.5126.130.34%386,833
Dec 12, 202526.6926.6926.3426.4226.05-1.31%380,364
Dec 11, 202526.5426.7726.5426.7726.210.83%474,112
Dec 10, 202526.1926.6026.1526.5525.991.53%561,492
Dec 9, 202526.1426.2726.1126.1525.60-464,792
Dec 8, 202526.3426.3426.0926.1525.60-0.38%311,091
Dec 5, 202526.2326.2926.1826.2525.700.19%371,425
Dec 4, 202526.1626.2626.1126.2025.650.23%316,054
Dec 3, 202525.9526.1425.9026.1425.590.85%641,982
Dec 2, 202525.8925.9925.7425.9225.380.70%916,956
Dec 1, 202525.5225.9225.5225.7425.20-0.46%2,521,867
Nov 28, 202525.8625.8925.7725.8625.320.19%264,263
Nov 26, 202525.7225.8725.7025.8125.270.47%450,340
Nov 25, 202525.4125.7325.3225.6925.151.50%465,105
Nov 24, 202525.2325.3825.1225.3124.780.64%553,396
Nov 21, 202524.7925.3224.7725.1524.621.13%279,708
Nov 20, 202525.3725.5924.8524.8724.18-1.23%607,489
Nov 19, 202525.0325.3225.0325.1824.480.32%618,890
Nov 18, 202525.1325.2424.9325.1024.40-0.36%328,798
Nov 17, 202525.5725.6125.0825.1924.49-1.49%369,251
Nov 14, 202525.5025.6925.3925.5724.86-0.39%385,054
Nov 13, 202526.0026.0025.6025.6724.95-1.31%637,264
Nov 12, 202525.9226.0425.9126.0125.280.46%411,377
Nov 11, 202525.9125.9425.7725.8925.170.15%426,599
Nov 10, 202525.8325.9025.6125.8525.130.78%450,493
Nov 7, 202525.5225.6525.2825.6524.930.43%874,945
Nov 6, 202525.7925.7925.4325.5424.83-0.97%929,406
Nov 5, 202525.5925.8925.5725.7925.070.86%360,045
Nov 4, 202525.5325.6625.4625.5724.86-0.31%497,960
Nov 3, 202525.7525.7525.4425.6524.93-0.08%453,545
Oct 31, 202525.7325.7325.5025.6724.95-0.31%384,474
Oct 30, 202525.7225.9425.7125.7525.03-0.43%459,153
Oct 29, 202525.9626.0825.7525.8625.14-0.15%392,124
Oct 28, 202526.0026.0925.8525.9025.18-0.46%316,684
Oct 27, 202525.9826.0425.9026.0225.290.85%353,566
Oct 24, 202525.8725.9125.7525.8025.080.31%406,547
Oct 23, 202525.5625.7325.5625.7225.000.63%412,875
Oct 22, 202525.7425.7425.3825.5624.85-0.51%345,448
Oct 21, 202525.5425.7125.4625.6924.97-0.23%540,279
Oct 20, 202525.5125.7725.5125.7524.861.34%320,819
Oct 17, 202525.3225.4425.2225.4124.530.47%694,762
Oct 16, 202525.6325.6325.1625.2924.41-1.10%876,261
Oct 15, 202525.7725.7725.3625.5724.68-0.08%248,283
Oct 14, 202525.3525.7125.2325.5924.700.71%747,092
Oct 13, 202525.3025.4425.2525.4124.531.64%361,645