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