FT Vest Technology Dividend Target Income ETF (TDVI)
BATS: TDVI · Real-Time Price · USD
28.62
+0.03 (0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.61 | 28.72 | 28.48 | 28.62 | 28.62 | 0.10% | 32,506 |
| Sep 25, 2025 | 28.60 | 28.67 | 28.39 | 28.59 | 28.59 | -1.35% | 55,034 |
| Sep 24, 2025 | 29.07 | 29.09 | 28.86 | 28.98 | 28.79 | -0.65% | 21,850 |
| Sep 23, 2025 | 29.21 | 29.24 | 29.06 | 29.17 | 28.97 | -0.14% | 42,205 |
| Sep 22, 2025 | 28.78 | 29.24 | 28.78 | 29.21 | 29.01 | 1.14% | 279,247 |
| Sep 19, 2025 | 28.89 | 28.89 | 28.65 | 28.88 | 28.69 | 0.24% | 23,175 |
| Sep 18, 2025 | 28.71 | 28.89 | 28.61 | 28.81 | 28.62 | 0.77% | 37,331 |
| Sep 17, 2025 | 28.74 | 28.78 | 28.36 | 28.59 | 28.40 | - | 39,433 |
| Sep 16, 2025 | 28.81 | 28.81 | 28.46 | 28.59 | 28.40 | 0.18% | 35,681 |
| Sep 15, 2025 | 28.36 | 28.55 | 28.36 | 28.54 | 28.35 | 0.74% | 42,870 |
| Sep 12, 2025 | 28.59 | 28.59 | 28.32 | 28.33 | 28.14 | -0.84% | 30,953 |
| Sep 11, 2025 | 28.81 | 28.81 | 28.51 | 28.57 | 28.38 | -0.35% | 30,636 |
| Sep 10, 2025 | 28.56 | 28.84 | 28.44 | 28.67 | 28.48 | 4.33% | 122,204 |
| Sep 9, 2025 | 27.53 | 27.53 | 27.30 | 27.48 | 27.30 | - | 37,913 |
| Sep 8, 2025 | 27.43 | 27.48 | 27.34 | 27.48 | 27.30 | 0.70% | 31,168 |
| Sep 5, 2025 | 27.25 | 27.41 | 27.02 | 27.29 | 27.11 | 1.87% | 33,383 |
| Sep 4, 2025 | 26.71 | 26.87 | 26.52 | 26.79 | 26.61 | 0.49% | 186,807 |
| Sep 3, 2025 | 26.59 | 26.69 | 26.51 | 26.66 | 26.48 | 0.08% | 23,330 |
| Sep 2, 2025 | 26.26 | 26.95 | 26.26 | 26.64 | 26.46 | -0.78% | 47,317 |
| Aug 29, 2025 | 27.29 | 27.29 | 26.76 | 26.85 | 26.67 | -1.47% | 40,946 |
| Aug 28, 2025 | 27.17 | 27.30 | 27.10 | 27.25 | 27.07 | 0.63% | 60,568 |
| Aug 27, 2025 | 27.01 | 27.09 | 26.88 | 27.08 | 26.90 | 0.28% | 15,712 |
| Aug 26, 2025 | 27.02 | 27.02 | 26.91 | 27.01 | 26.82 | 0.54% | 34,951 |
| Aug 25, 2025 | 26.74 | 26.98 | 26.74 | 26.86 | 26.68 | -0.22% | 39,273 |
| Aug 22, 2025 | 26.52 | 27.08 | 26.52 | 26.92 | 26.74 | 1.51% | 39,727 |
| Aug 21, 2025 | 26.52 | 26.62 | 26.45 | 26.52 | 26.34 | -0.82% | 33,164 |
| Aug 20, 2025 | 26.61 | 26.85 | 26.34 | 26.74 | 26.38 | -0.07% | 37,209 |
| Aug 19, 2025 | 26.98 | 27.03 | 26.73 | 26.76 | 26.40 | -1.18% | 35,154 |
| Aug 18, 2025 | 27.05 | 27.13 | 26.97 | 27.08 | 26.72 | 0.52% | 68,493 |
| Aug 15, 2025 | 27.02 | 27.17 | 26.93 | 26.94 | 26.58 | -0.77% | 65,311 |
| Aug 14, 2025 | 27.04 | 27.20 | 27.04 | 27.15 | 26.79 | -0.22% | 19,868 |
| Aug 13, 2025 | 27.42 | 27.42 | 27.16 | 27.21 | 26.85 | 0.11% | 74,076 |
| Aug 12, 2025 | 26.80 | 27.18 | 26.80 | 27.18 | 26.82 | 1.87% | 64,684 |
| Aug 11, 2025 | 26.85 | 26.96 | 26.68 | 26.68 | 26.32 | -0.37% | 17,514 |
| Aug 8, 2025 | 26.88 | 26.88 | 26.66 | 26.78 | 26.42 | 0.34% | 68,697 |
| Aug 7, 2025 | 26.79 | 26.92 | 26.55 | 26.69 | 26.33 | 0.45% | 22,787 |
| Aug 6, 2025 | 26.53 | 26.61 | 26.41 | 26.57 | 26.21 | 0.08% | 26,907 |
| Aug 5, 2025 | 26.83 | 26.85 | 26.47 | 26.55 | 26.19 | -0.52% | 28,532 |
| Aug 4, 2025 | 26.47 | 26.72 | 26.41 | 26.69 | 26.33 | 1.44% | 19,506 |
| Aug 1, 2025 | 26.55 | 26.87 | 26.06 | 26.31 | 25.96 | -1.50% | 69,351 |
| Jul 31, 2025 | 27.51 | 27.51 | 26.61 | 26.71 | 26.35 | -1.22% | 32,494 |
| Jul 30, 2025 | 27.19 | 27.19 | 26.85 | 27.04 | 26.68 | -0.07% | 33,585 |
| Jul 29, 2025 | 27.18 | 27.22 | 26.98 | 27.06 | 26.70 | 0.41% | 43,159 |
| Jul 28, 2025 | 26.88 | 26.95 | 26.80 | 26.95 | 26.59 | 0.52% | 44,126 |
| Jul 25, 2025 | 26.77 | 26.81 | 26.69 | 26.81 | 26.45 | 0.07% | 22,541 |
| Jul 24, 2025 | 26.94 | 26.94 | 26.70 | 26.79 | 26.43 | -0.41% | 29,699 |
| Jul 23, 2025 | 26.99 | 26.99 | 26.73 | 26.90 | 26.54 | -0.52% | 45,740 |
| Jul 22, 2025 | 27.26 | 27.26 | 26.96 | 27.04 | 26.68 | -1.53% | 44,229 |
| Jul 21, 2025 | 27.57 | 27.60 | 27.43 | 27.46 | 26.91 | 0.26% | 39,603 |
| Jul 18, 2025 | 27.58 | 27.58 | 27.34 | 27.39 | 26.84 | -0.15% | 24,525 |