Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
28.86
-0.11 (-0.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.5029.5028.6428.8628.86-0.38%41,637
Jun 25, 202628.8329.1428.8128.9728.971.17%731,735
Jun 24, 202628.7229.0028.6028.8428.640.42%585,152
Jun 23, 202628.6528.7828.5128.7228.52-1.27%549,127
Jun 22, 202628.9929.1328.8929.0928.880.76%525,649
Jun 18, 202629.0429.0728.8528.8728.670.70%819,368
Jun 17, 202628.8529.1528.6028.6728.47-0.52%499,219
Jun 16, 202628.9229.1128.7828.8228.62-0.31%507,324
Jun 15, 202629.0029.1828.8628.9128.710.87%684,281
Jun 12, 202628.4228.6828.2528.6628.461.06%488,600
Jun 11, 202627.8128.4327.8128.3628.162.75%398,752
Jun 10, 202627.8828.1927.5527.6027.40-1.32%525,840
Jun 9, 202627.8828.2627.3727.9727.770.97%1,062,457
Jun 8, 202627.8427.8927.6227.7027.500.58%514,245
Jun 5, 202627.7727.9027.4827.5427.35-1.78%646,909
Jun 4, 202627.6428.0827.6428.0427.841.15%445,360
Jun 3, 202627.6927.7427.5627.7227.520.07%412,572
Jun 2, 202627.4427.7027.3927.7027.500.95%398,300
Jun 1, 202627.3527.4727.1927.4427.250.15%563,754
May 29, 202627.4627.5327.3927.4027.21-0.25%760,522
May 28, 202627.5927.5927.3127.4727.28-0.43%592,427
May 27, 202627.8427.8927.5527.5927.39-0.90%732,228
May 26, 202627.5727.8427.5627.8427.641.46%631,216
May 22, 202627.3727.5227.3527.4427.250.51%329,272
May 21, 202627.1127.3226.9427.3027.110.37%433,511
May 20, 202627.0827.3926.8827.3927.011.71%554,510
May 19, 202626.8927.0726.8526.9326.55-0.63%548,666
May 18, 202627.0727.1626.9327.1026.720.22%487,164
May 15, 202627.1427.1427.0127.0426.66-0.70%441,443
May 14, 202627.1927.2727.1227.2326.850.52%431,404
May 13, 202627.1927.1927.0027.0926.71-0.37%449,020
May 12, 202627.1727.2026.8827.1926.81-0.22%428,372
May 11, 202627.4027.4027.1927.2526.87-0.40%772,400
May 8, 202627.4927.5227.3027.3626.980.15%567,173
May 7, 202627.7627.7627.2527.3226.94-1.44%617,181
May 6, 202627.6827.8027.6027.7227.331.13%822,429
May 5, 202627.3227.4327.1927.4127.030.92%684,119
May 4, 202627.3227.4327.0727.1626.78-0.59%513,325
May 1, 202627.5927.5927.3127.3226.94-0.69%464,875
Apr 30, 202627.3427.5127.1627.5127.130.55%572,507
Apr 29, 202627.4027.4227.1627.3626.98-0.04%608,734
Apr 28, 202627.5027.5727.3227.3726.99-0.87%487,929
Apr 27, 202627.6127.6627.4427.6127.230.07%808,050
Apr 24, 202627.6127.6527.4927.5927.210.44%1,336,537
Apr 23, 202627.5427.6027.2027.4727.09-0.18%3,331,559
Apr 22, 202627.5827.6327.4527.5227.140.22%530,008
Apr 21, 202627.5627.6827.3927.4627.080.11%416,498
Apr 20, 202627.6127.6827.5227.6227.050.04%599,694
Apr 17, 202627.4227.7427.2827.6127.041.66%396,614
Apr 16, 202627.2727.2827.1327.1626.60-0.44%404,041
Apr 15, 202627.3627.3627.1127.2826.71-0.18%370,014
Apr 14, 202627.2327.3527.1927.3326.760.40%371,885
Apr 13, 202626.8627.2226.7727.2226.661.26%599,941
Apr 10, 202627.1027.1026.8526.8826.32-0.81%308,256
Apr 9, 202626.8227.1026.7527.1026.540.97%540,854
Apr 8, 202626.6226.9326.6226.8426.283.41%640,944
Apr 7, 202625.8825.9625.7325.9625.42-0.10%1,621,992
Apr 6, 202625.7225.9925.7225.9825.440.93%423,917
Apr 2, 202625.4625.8625.3125.7425.21-0.04%297,862
Apr 1, 202625.7325.8825.6225.7525.220.78%513,182
Mar 31, 202625.1025.5525.0625.5525.022.69%477,571
Mar 30, 202625.2625.2624.7724.8824.36-0.40%460,665
Mar 27, 202625.3325.3324.9024.9824.46-1.73%399,181
Mar 26, 202625.7025.7325.3625.4224.89-1.65%693,424
Mar 25, 202626.2026.2325.8426.0325.310.04%985,994
Mar 24, 202625.8126.1225.7126.0225.300.27%302,385
Mar 23, 202626.1026.2825.9325.9525.231.05%515,478
Mar 20, 202625.8825.9225.4825.6824.97-0.85%745,900
Mar 19, 202625.6526.0125.5325.9025.180.39%670,673
Mar 18, 202626.0326.1325.7925.8025.09-0.96%419,734
Mar 17, 202625.9226.1425.9226.0525.330.85%381,859
Mar 16, 202625.8726.0025.7325.8325.120.94%774,258
Mar 13, 202625.8425.9625.5425.5924.88-0.31%514,421
Mar 12, 202625.9525.9525.6325.6724.96-1.80%430,919
Mar 11, 202626.2126.2125.9826.1425.42-0.15%434,498
Mar 10, 202626.2526.5226.0626.1825.46-0.27%478,326
Mar 9, 202625.8226.2825.4626.2525.520.73%949,370
Mar 6, 202626.3926.3925.8926.0625.34-2.10%632,782
Mar 5, 202626.7926.8126.3726.6225.88-0.86%684,224
Mar 4, 202626.8326.9026.6326.8526.110.71%540,051
Mar 3, 202626.6426.7426.2426.6625.92-1.30%706,003
Mar 2, 202626.8527.1126.6827.0126.26-0.15%531,035
Feb 27, 202627.1627.1626.8727.0526.30-1.21%557,743
Feb 26, 202627.3327.4627.1027.3826.620.40%645,574
Feb 25, 202627.2527.2727.0927.2726.520.85%618,099
Feb 24, 202626.8727.0926.7127.0426.290.90%789,003
Feb 23, 202627.2827.3126.6426.8026.06-1.94%1,628,265
Feb 20, 202627.0027.3326.9827.3326.571.04%370,164
Feb 19, 202627.2227.2427.0127.2426.30-0.44%326,652
Feb 18, 202627.2327.4127.1627.3626.420.74%583,576
Feb 17, 202627.0627.1826.8727.1626.220.44%441,468
Feb 13, 202627.0527.1326.8427.0426.110.67%645,152
Feb 12, 202627.4227.4926.7926.8625.93-1.68%404,510
Feb 11, 202627.3827.5227.1927.3226.380.11%447,307
Feb 10, 202627.4227.4227.2027.2926.35-0.26%546,046
Feb 9, 202627.4527.4627.2927.3626.42-0.33%380,794
Feb 6, 202627.2727.4927.2227.4526.502.12%417,647
Feb 5, 202626.9027.0326.7226.8825.95-0.48%1,462,848
Feb 4, 202627.2427.2426.7927.0126.08-0.30%558,497
Feb 3, 202627.4527.4526.8727.0926.15-1.28%649,067