Skip to main content
FT Vest Rising Dividend Achievers Target Income ETF (RDVI)
BATS: RDVI · Real-Time Price · USD
27.37
-0.24 (-0.87%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5027.5027.3327.3727.37-0.87%46,981
Apr 27, 202627.6127.6427.5227.6127.610.07%33,656
Apr 24, 202627.4727.6427.4227.5927.590.44%85,885
Apr 23, 202627.5327.5827.2227.4727.47-0.18%292,518
Apr 22, 202627.5827.6227.4527.5227.520.22%35,805
Apr 21, 202627.5627.6827.3927.4627.46-0.58%416,479
Apr 20, 202627.6127.6827.5227.6227.430.04%599,694
Apr 17, 202627.4227.7427.2827.6127.421.66%396,614
Apr 16, 202627.2727.2827.1327.1626.97-0.44%404,041
Apr 15, 202627.3627.3627.1127.2827.09-0.18%370,014
Apr 14, 202627.2327.3527.1927.3327.140.40%371,885
Apr 13, 202626.8627.2226.7727.2227.031.26%599,941
Apr 10, 202627.1027.1026.8526.8826.69-0.81%308,256
Apr 9, 202626.8227.1026.7527.1026.910.97%540,854
Apr 8, 202626.6226.9326.6226.8426.653.41%640,944
Apr 7, 202625.8825.9625.7325.9625.78-0.10%1,621,992
Apr 6, 202625.7225.9925.7225.9825.800.93%423,917
Apr 2, 202625.4625.8625.3125.7425.56-0.04%297,862
Apr 1, 202625.7325.8825.6225.7525.570.78%513,182
Mar 31, 202625.1025.5525.0625.5525.372.69%477,571
Mar 30, 202625.2625.2624.7724.8824.71-0.40%460,665
Mar 27, 202625.3325.3324.9024.9824.81-1.73%399,181
Mar 26, 202625.7025.7325.3625.4225.24-2.34%693,424
Mar 25, 202626.2026.2325.8426.0325.670.04%985,994
Mar 24, 202625.8126.1225.7126.0225.660.27%302,385
Mar 23, 202626.1026.2825.9325.9525.591.05%515,478
Mar 20, 202625.8825.9225.4825.6825.32-0.85%745,900
Mar 19, 202625.6526.0125.5325.9025.540.39%670,673
Mar 18, 202626.0326.1325.7925.8025.44-0.96%419,734
Mar 17, 202625.9226.1425.9226.0525.690.85%381,859
Mar 16, 202625.8726.0025.7325.8325.470.94%774,258
Mar 13, 202625.8425.9625.5425.5925.23-0.31%514,421
Mar 12, 202625.9525.9525.6325.6725.31-1.80%430,919
Mar 11, 202626.2126.2125.9826.1425.78-0.15%434,498
Mar 10, 202626.2526.5226.0626.1825.82-0.27%478,326
Mar 9, 202625.8226.2825.4626.2525.880.73%949,370
Mar 6, 202626.3926.3925.8926.0625.70-2.10%632,782
Mar 5, 202626.7926.8126.3726.6226.25-0.86%684,224
Mar 4, 202626.8326.9026.6326.8526.480.71%540,051
Mar 3, 202626.6426.7426.2426.6626.29-1.30%706,003
Mar 2, 202626.8527.1126.6827.0126.63-0.15%531,035
Feb 27, 202627.1627.1626.8727.0526.67-1.21%557,743
Feb 26, 202627.3327.4627.1027.3827.000.40%645,574
Feb 25, 202627.2527.2727.0927.2726.890.85%618,099
Feb 24, 202626.8727.0926.7127.0426.660.90%789,003
Feb 23, 202627.2827.3126.6426.8026.43-1.94%1,628,265
Feb 20, 202627.0027.3326.9827.3326.950.33%370,164
Feb 19, 202627.2227.2427.0127.2426.67-0.44%326,652
Feb 18, 202627.2327.4127.1627.3626.790.74%583,576
Feb 17, 202627.0627.1826.8727.1626.590.44%441,468
Feb 13, 202627.0527.1326.8427.0426.480.67%645,152
Feb 12, 202627.4227.4926.7926.8626.30-1.68%404,510
Feb 11, 202627.3827.5227.1927.3226.750.11%447,307
Feb 10, 202627.4227.4227.2027.2926.72-0.26%546,046
Feb 9, 202627.4527.4627.2927.3626.79-0.33%380,794
Feb 6, 202627.2727.4927.2227.4526.882.12%417,647
Feb 5, 202626.9027.0326.7226.8826.32-0.48%1,462,848
Feb 4, 202627.2427.2426.7927.0126.45-0.30%558,497
Feb 3, 202627.4527.4526.8727.0926.52-1.28%649,067
Feb 2, 202627.1227.4527.1027.4426.871.14%463,530
Jan 30, 202627.5727.5726.9927.1326.56-1.24%552,732
Jan 29, 202627.4727.5127.0827.4726.900.81%680,188
Jan 28, 202627.2527.3527.1827.2526.680.22%517,415
Jan 27, 202627.2227.2227.1027.1926.620.37%552,472
Jan 26, 202627.0127.1126.9127.0926.520.67%457,734
Jan 23, 202627.1127.1126.7726.9126.35-0.70%694,088
Jan 22, 202627.3427.3427.0327.1026.53-0.29%683,688
Jan 21, 202626.8327.2726.8327.1826.610.93%583,305
Jan 20, 202627.0027.2326.9026.9326.18-1.72%532,462
Jan 16, 202627.3727.5427.3127.4026.64-0.07%728,787
Jan 15, 202627.3727.5527.3627.4226.661.03%501,074
Jan 14, 202627.1027.1426.9527.1426.38-498,924
Jan 13, 202627.4027.4027.0727.1426.38-0.66%457,610
Jan 12, 202627.2527.3427.1527.3226.56-0.22%787,969
Jan 9, 202627.3627.4427.2227.3826.620.74%523,280
Jan 8, 202627.0127.2226.9827.1826.420.63%618,689
Jan 7, 202627.3127.3126.9827.0126.26-0.99%1,021,863
Jan 6, 202626.9927.2826.9727.2826.521.11%1,515,393
Jan 5, 202626.5027.0726.5026.9826.231.89%514,118
Jan 2, 202626.4326.4926.2526.4825.740.91%769,321
Dec 31, 202526.4826.5026.2226.2425.51-0.91%536,404
Dec 30, 202526.5926.5926.4526.4825.74-0.26%439,371
Dec 29, 202526.6426.6526.4826.5525.81-0.45%310,094
Dec 26, 202526.7026.7026.6026.6725.93-480,498
Dec 24, 202526.6426.7126.5626.6725.930.30%251,513
Dec 23, 202526.5926.6226.5426.5925.85-0.08%400,458
Dec 22, 202526.5626.6326.5026.6125.870.83%649,799
Dec 19, 202526.1726.4726.1726.3925.650.50%740,247
Dec 18, 202526.3326.4326.1626.2625.530.65%617,194
Dec 17, 202526.3426.3926.0726.0925.36-0.91%527,045
Dec 16, 202526.5126.5226.2126.3325.60-0.68%442,418
Dec 15, 202526.5526.6226.4426.5125.770.34%386,833
Dec 12, 202526.6926.6926.3426.4225.68-1.31%380,364
Dec 11, 202526.5426.7726.5426.7725.840.83%474,112
Dec 10, 202526.1926.6026.1526.5525.631.53%561,492
Dec 9, 202526.1426.2726.1126.1525.25-464,792
Dec 8, 202526.3426.3426.0926.1525.25-0.38%311,091
Dec 5, 202526.2326.2926.1826.2525.340.19%371,425
Dec 4, 202526.1626.2626.1126.2025.290.23%316,054
Dec 3, 202525.9526.1425.9026.1425.240.85%641,982