Skip to main content
FT Vest Technology Dividend Target Income ETF (TDVI)
BATS: TDVI · Real-Time Price · USD
28.73
+0.28 (0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed

TDVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7128.7828.6428.7328.731.00%9,472
Dec 4, 202528.3228.5028.2328.4528.450.41%287,127
Dec 3, 202528.0028.3427.9228.3328.330.93%275,370
Dec 2, 202528.0328.1427.7728.0728.071.23%425,087
Dec 1, 202527.5327.9127.5327.7327.73-1.03%79,180
Nov 28, 202527.9128.0227.7228.0228.021.01%61,206
Nov 26, 202527.7227.8727.4927.7427.741.35%169,825
Nov 25, 202527.0927.3926.7727.3727.370.70%161,507
Nov 24, 202526.8727.2326.6227.1827.182.22%54,156
Nov 21, 202526.5126.8426.1226.5926.59-0.04%49,517
Nov 20, 202527.8827.8826.5426.6026.42-2.28%162,215
Nov 19, 202526.9627.4326.9627.2227.040.29%42,118
Nov 18, 202527.2927.3026.8527.1426.96-0.55%115,409
Nov 17, 202527.5027.8027.1827.2927.11-1.66%62,803
Nov 14, 202527.4127.9027.0827.7527.560.07%31,483
Nov 13, 202528.2628.2627.6127.7327.54-2.12%88,029
Nov 12, 202528.3028.4428.2728.3328.140.46%38,161
Nov 11, 202528.2728.2728.0828.2028.01-0.35%29,336
Nov 10, 202528.2828.3428.0828.3028.110.82%36,308
Nov 7, 202528.0228.2527.5728.0727.88-0.81%81,197
Nov 6, 202528.6728.6728.1728.3028.11-1.46%58,812
Nov 5, 202528.3728.8928.3728.7228.531.38%40,003
Nov 4, 202528.7028.7428.3228.3328.14-2.38%169,583
Nov 3, 202529.0829.1928.8929.0228.82-0.21%35,499
Oct 31, 202529.3729.3728.8929.0828.88-0.17%48,768
Oct 30, 202529.3429.4129.1029.1328.93-1.02%66,970
Oct 29, 202529.5729.7129.2929.4329.23-0.24%415,898
Oct 28, 202529.6729.6729.4129.5029.300.03%58,256
Oct 27, 202529.4329.5029.2129.4929.291.41%46,335
Oct 24, 202529.0129.1928.9629.0828.881.01%25,874
Oct 23, 202528.3728.8228.3728.7928.600.84%29,532
Oct 22, 202528.8128.8228.3328.5528.36-0.94%70,263
Oct 21, 202528.7828.8928.7028.8228.63-0.52%62,442
Oct 20, 202529.0229.1028.9428.9728.580.17%35,781
Oct 17, 202529.0529.0528.6528.9228.53-0.52%179,507
Oct 16, 202529.3229.3228.8929.0728.680.03%70,342
Oct 15, 202529.0429.2028.8329.0628.671.11%38,146
Oct 14, 202528.8528.9428.3828.7428.36-0.59%120,620
Oct 13, 202528.7428.9528.6128.9128.523.03%34,471
Oct 10, 202529.1329.1628.0028.0627.69-3.77%45,430
Oct 9, 202529.1529.2528.8929.1628.77-132,107
Oct 8, 202528.8529.1628.8129.1628.770.97%98,730
Oct 7, 202529.3429.3428.7128.8828.49-1.13%61,544
Oct 6, 202529.2329.2329.0629.2128.820.52%55,322
Oct 3, 202528.9729.2028.9229.0628.670.35%35,541
Oct 2, 202529.2529.2528.8128.9628.570.31%64,911
Oct 1, 202528.5928.8828.5928.8728.480.77%66,149
Sep 30, 202528.6128.6628.4528.6528.270.49%36,138
Sep 29, 202528.7228.7628.5128.5128.13-0.38%47,298
Sep 26, 202528.6128.7228.4828.6228.240.10%32,506
Sep 25, 202528.6028.6728.3928.5928.21-1.35%55,034
Sep 24, 202529.0729.0928.8628.9828.40-0.65%21,850
Sep 23, 202529.2129.2429.0629.1728.59-0.14%42,205
Sep 22, 202528.7829.2428.7829.2128.631.14%279,247
Sep 19, 202528.8928.8928.6528.8828.300.24%23,175
Sep 18, 202528.7128.8928.6128.8128.240.77%37,331
Sep 17, 202528.7428.7828.3628.5928.02-39,433
Sep 16, 202528.8128.8128.4628.5928.020.18%35,681
Sep 15, 202528.3628.5528.3628.5427.970.74%42,870
Sep 12, 202528.5928.5928.3228.3327.77-0.84%30,953
Sep 11, 202528.8128.8128.5128.5728.00-0.35%30,636
Sep 10, 202528.5628.8428.4428.6728.104.33%122,204
Sep 9, 202527.5327.5327.3027.4826.93-37,913
Sep 8, 202527.4327.4827.3427.4826.930.70%31,168
Sep 5, 202527.2527.4127.0227.2926.751.87%33,383
Sep 4, 202526.7126.8726.5226.7926.260.49%186,807
Sep 3, 202526.5926.6926.5126.6626.130.08%23,330
Sep 2, 202526.2626.9526.2626.6426.11-0.78%47,317
Aug 29, 202527.2927.2926.7626.8526.32-1.47%40,946
Aug 28, 202527.1727.3027.1027.2526.710.63%60,568
Aug 27, 202527.0127.0926.8827.0826.540.28%15,712
Aug 26, 202527.0227.0226.9127.0126.470.54%34,951
Aug 25, 202526.7426.9826.7426.8626.32-0.22%39,273
Aug 22, 202526.5227.0826.5226.9226.381.51%39,727
Aug 21, 202526.5226.6226.4526.5225.99-0.82%33,164
Aug 20, 202526.6126.8526.3426.7426.03-0.07%37,209
Aug 19, 202526.9827.0326.7326.7626.05-1.18%35,154
Aug 18, 202527.0527.1326.9727.0826.360.52%68,493
Aug 15, 202527.0227.1726.9326.9426.23-0.77%65,311
Aug 14, 202527.0427.2027.0427.1526.43-0.22%19,868
Aug 13, 202527.4227.4227.1627.2126.490.11%74,076
Aug 12, 202526.8027.1826.8027.1826.461.87%64,684
Aug 11, 202526.8526.9626.6826.6825.97-0.37%17,514
Aug 8, 202526.8826.8826.6626.7826.070.34%68,697
Aug 7, 202526.7926.9226.5526.6925.980.45%22,787
Aug 6, 202526.5326.6126.4126.5725.870.08%26,907
Aug 5, 202526.8326.8526.4726.5525.85-0.52%28,532
Aug 4, 202526.4726.7226.4126.6925.981.44%19,506
Aug 1, 202526.5526.8726.0626.3125.61-1.50%69,351
Jul 31, 202527.5127.5126.6126.7126.00-1.22%32,494
Jul 30, 202527.1927.1926.8527.0426.32-0.07%33,585
Jul 29, 202527.1827.2226.9827.0626.340.41%43,159
Jul 28, 202526.8826.9526.8026.9526.240.52%44,126
Jul 25, 202526.7726.8126.6926.8126.100.07%22,541
Jul 24, 202526.9426.9426.7026.7926.08-0.41%29,699
Jul 23, 202526.9926.9926.7326.9026.19-0.52%45,740
Jul 22, 202527.2627.2626.9627.0426.32-1.53%44,229
Jul 21, 202527.5727.6027.4327.4626.550.26%39,603
Jul 18, 202527.5827.5827.3427.3926.49-0.15%24,525
Jul 17, 202527.3027.5027.2227.4326.530.77%85,307