FT Vest Technology Dividend Target Income ETF (TDVI)
BATS: TDVI · Real-Time Price · USD
26.47
-0.04 (-0.15%)
Jun 27, 2025, 4:00 PM - Market closed
TDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.58 | 26.62 | 26.35 | 26.47 | 26.47 | -0.15% | 22,989 |
| Jun 26, 2025 | 26.51 | 26.52 | 26.38 | 26.51 | 26.51 | 0.08% | 24,263 |
| Jun 25, 2025 | 26.66 | 26.66 | 26.45 | 26.49 | 26.32 | -0.26% | 18,740 |
| Jun 24, 2025 | 26.31 | 26.56 | 26.31 | 26.56 | 26.39 | 2.08% | 30,563 |
| Jun 23, 2025 | 25.69 | 26.02 | 25.63 | 26.02 | 25.85 | 1.25% | 35,436 |
| Jun 20, 2025 | 26.02 | 26.02 | 25.63 | 25.70 | 25.53 | -0.50% | 67,583 |
| Jun 18, 2025 | 25.86 | 26.04 | 25.76 | 25.83 | 25.66 | 0.27% | 46,095 |
| Jun 17, 2025 | 25.78 | 26.01 | 25.75 | 25.76 | 25.59 | -1.00% | 48,371 |
| Jun 16, 2025 | 25.90 | 26.06 | 25.90 | 26.02 | 25.85 | 1.32% | 13,510 |
| Jun 13, 2025 | 25.71 | 25.89 | 25.63 | 25.68 | 25.51 | -0.93% | 40,772 |
| Jun 12, 2025 | 25.73 | 25.94 | 25.68 | 25.92 | 25.75 | 1.33% | 34,402 |
| Jun 11, 2025 | 25.60 | 25.68 | 25.52 | 25.58 | 25.41 | 0.20% | 17,762 |
| Jun 10, 2025 | 25.42 | 25.59 | 25.39 | 25.53 | 25.36 | 1.06% | 14,238 |
| Jun 9, 2025 | 25.15 | 25.43 | 24.60 | 25.26 | 25.10 | 0.28% | 25,379 |
| Jun 6, 2025 | 25.06 | 25.19 | 24.91 | 25.19 | 25.03 | 0.80% | 27,460 |
| Jun 5, 2025 | 24.94 | 25.17 | 24.94 | 24.99 | 24.83 | 0.36% | 9,255 |
| Jun 4, 2025 | 24.97 | 25.04 | 24.89 | 24.90 | 24.74 | 0.43% | 10,041 |
| Jun 3, 2025 | 24.53 | 24.79 | 24.52 | 24.79 | 24.63 | 1.45% | 10,053 |
| Jun 2, 2025 | 24.12 | 24.46 | 24.12 | 24.44 | 24.28 | 0.78% | 17,617 |
| May 30, 2025 | 24.35 | 24.35 | 24.00 | 24.25 | 24.09 | -0.08% | 19,336 |
| May 29, 2025 | 24.60 | 24.60 | 24.17 | 24.27 | 24.11 | -0.25% | 14,035 |
| May 28, 2025 | 24.43 | 24.43 | 24.28 | 24.33 | 24.17 | -0.33% | 17,689 |
| May 27, 2025 | 24.23 | 24.41 | 24.23 | 24.41 | 24.25 | 2.35% | 15,405 |
| May 23, 2025 | 23.71 | 23.93 | 23.69 | 23.85 | 23.70 | -0.67% | 22,974 |
| May 22, 2025 | 24.09 | 24.19 | 24.00 | 24.01 | 23.85 | -0.50% | 64,932 |
| May 21, 2025 | 24.30 | 24.55 | 24.08 | 24.13 | 23.97 | -1.83% | 7,135 |
| May 20, 2025 | 24.48 | 24.58 | 24.46 | 24.58 | 24.26 | -0.12% | 15,667 |
| May 19, 2025 | 24.47 | 24.66 | 24.47 | 24.61 | 24.29 | 0.12% | 11,266 |
| May 16, 2025 | 24.41 | 24.58 | 24.41 | 24.58 | 24.26 | - | 38,669 |
| May 15, 2025 | 24.40 | 24.65 | 24.40 | 24.58 | 24.26 | 0.74% | 10,175 |
| May 14, 2025 | 24.54 | 24.54 | 24.28 | 24.40 | 24.08 | -0.33% | 19,926 |
| May 13, 2025 | 24.36 | 24.52 | 24.32 | 24.48 | 24.16 | 1.49% | 28,584 |
| May 12, 2025 | 23.94 | 24.16 | 23.93 | 24.12 | 23.80 | 3.90% | 12,322 |
| May 9, 2025 | 23.29 | 23.29 | 23.17 | 23.22 | 22.91 | 0.63% | 7,257 |
| May 8, 2025 | 23.14 | 23.25 | 23.00 | 23.07 | 22.77 | 0.86% | 21,302 |
| May 7, 2025 | 22.63 | 22.87 | 22.63 | 22.87 | 22.57 | 1.03% | 5,666 |
| May 6, 2025 | 22.51 | 22.68 | 22.51 | 22.64 | 22.34 | -0.29% | 11,528 |
| May 5, 2025 | 22.63 | 22.82 | 22.63 | 22.71 | 22.41 | -0.54% | 8,336 |
| May 2, 2025 | 22.79 | 22.83 | 22.67 | 22.83 | 22.53 | 2.42% | 47,304 |
| May 1, 2025 | 22.60 | 22.60 | 22.29 | 22.29 | 22.00 | 0.32% | 8,437 |
| Apr 30, 2025 | 21.69 | 22.22 | 21.64 | 22.22 | 21.93 | 0.86% | 11,528 |
| Apr 29, 2025 | 22.08 | 22.11 | 21.93 | 22.03 | 21.74 | 0.27% | 42,457 |
| Apr 28, 2025 | 22.02 | 22.03 | 21.73 | 21.97 | 21.68 | 0.14% | 23,789 |
| Apr 25, 2025 | 21.98 | 22.29 | 21.71 | 21.94 | 21.65 | -0.45% | 22,695 |
| Apr 24, 2025 | 21.95 | 22.04 | 21.36 | 22.04 | 21.75 | 3.72% | 24,796 |
| Apr 23, 2025 | 20.94 | 21.83 | 20.94 | 21.25 | 20.97 | 2.07% | 90,314 |
| Apr 22, 2025 | 20.68 | 20.85 | 20.62 | 20.82 | 20.55 | 1.31% | 16,792 |
| Apr 21, 2025 | 20.71 | 20.71 | 20.32 | 20.55 | 20.14 | -1.91% | 21,814 |
| Apr 17, 2025 | 21.01 | 21.11 | 20.84 | 20.95 | 20.53 | 0.24% | 20,876 |
| Apr 16, 2025 | 21.05 | 21.14 | 20.59 | 20.90 | 20.48 | -2.11% | 30,970 |