FT Vest Rising Dividend Achievers Target Income ETF RDVI
28.21 USD +0.01 (+0.04%)
Regular-session close
28.21 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
28.02 Day range 28.33
24.87 52-week range 30.02
- YTD
- +7.51%
- 1 year
- +9.89%
RDVI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.30 | 28.33 | 28.02 | 28.21 | +0.01 | +0.04% | 844,958 |
| Nov 12, 2026 | 28.36 | 28.46 | 28.19 | 28.20 | -0.20 | -0.70% | 715,247 |
| Nov 11, 2026 | 28.29 | 28.43 | 28.15 | 28.40 | +0.29 | +1.03% | 1,093,668 |
| Nov 10, 2026 | 28.06 | 28.13 | 27.92 | 28.11 | +0.01 | +0.04% | 2,324,373 |
| Nov 9, 2026 | 27.76 | 28.20 | 27.76 | 28.10 | +0.55 | +2.00% | 917,799 |
| Nov 6, 2026 | 27.61 | 27.80 | 27.53 | 27.55 | -0.09 | -0.33% | 1,215,800 |
| Nov 5, 2026 | 28.71 | 28.74 | 27.61 | 27.64 | -1.04 | -3.63% | 2,404,200 |
| Nov 4, 2026 | 28.56 | 28.70 | 28.48 | 28.68 | +0.45 | +1.59% | 1,098,900 |
| Nov 3, 2026 | 28.27 | 28.35 | 28.13 | 28.23 | -0.02 | -0.07% | 933,800 |
| Nov 2, 2026 | 28.22 | 28.46 | 28.22 | 28.25 | +0.22 | +0.78% | 1,496,300 |
| Oct 30, 2026 | 28.24 | 28.32 | 27.91 | 28.03 | -0.22 | -0.78% | 1,059,300 |
| Oct 29, 2026 | 28.07 | 28.31 | 28.07 | 28.25 | +0.24 | +0.86% | 1,104,400 |
| Oct 28, 2026 | 27.96 | 28.07 | 27.88 | 28.01 | +0.06 | +0.21% | 1,942,300 |
| Oct 27, 2026 | 28.08 | 28.08 | 27.80 | 27.95 | +0.01 | +0.04% | 1,999,400 |
| Oct 26, 2026 | 27.88 | 28.04 | 27.88 | 27.94 | +0.13 | +0.47% | 1,731,000 |
| Oct 23, 2026 | 28.00 | 28.00 | 27.74 | 27.81 | -0.33 | -1.17% | 1,097,200 |
| Oct 22, 2026 | 27.97 | 28.14 | 27.86 | 28.14 | -0.03 | -0.11% | 2,053,600 |
| Oct 21, 2026 | 28.28 | 28.28 | 28.08 | 28.17 | -0.12 | -0.42% | 1,478,500 |
| Oct 20, 2026 | 28.19 | 28.39 | 28.16 | 28.29 | +0.09 | +0.32% | 2,317,100 |
| Oct 19, 2026 | 28.24 | 28.32 | 28.18 | 28.20 | -0.02 | -0.07% | 1,545,700 |
| Oct 16, 2026 | 28.37 | 28.53 | 28.12 | 28.22 | -0.13 | -0.46% | 1,906,800 |
| Oct 15, 2026 | 28.06 | 28.36 | 28.02 | 28.35 | +0.29 | +1.03% | 1,639,500 |
| Oct 14, 2026 | 28.06 | 28.10 | 27.88 | 28.06 | -0.18 | -0.64% | 1,654,800 |
| Oct 13, 2026 | 28.34 | 28.39 | 28.15 | 28.24 | -0.08 | -0.28% | 1,593,500 |
| Oct 12, 2026 | 28.28 | 28.42 | 28.26 | 28.32 | +0.07 | +0.25% | 1,305,100 |
| Oct 9, 2026 | 28.28 | 28.28 | 28.16 | 28.25 | 0.00 | 0.00% | 1,245,900 |
| Oct 8, 2026 | 27.95 | 28.25 | 27.91 | 28.25 | +0.27 | +0.96% | 2,079,200 |
| Oct 7, 2026 | 28.11 | 28.11 | 27.91 | 27.98 | -0.22 | -0.78% | 2,306,100 |
| Oct 6, 2026 | 28.31 | 28.35 | 28.13 | 28.20 | -0.05 | -0.18% | 986,400 |
| Oct 5, 2026 | 28.19 | 28.29 | 28.06 | 28.25 | +0.09 | +0.32% | 1,240,000 |
| Oct 2, 2026 | 28.38 | 28.38 | 28.09 | 28.16 | +0.01 | +0.04% | 2,427,600 |
| Oct 1, 2026 | 27.93 | 28.17 | 27.83 | 28.15 | +0.27 | +0.97% | 2,979,500 |
| Sep 30, 2026 | 28.00 | 28.07 | 27.81 | 27.88 | -0.13 | -0.46% | 3,736,800 |
| Sep 29, 2026 | 28.12 | 28.12 | 27.84 | 28.01 | +0.04 | +0.14% | 1,825,100 |
| Sep 28, 2026 | 28.12 | 28.12 | 27.89 | 27.97 | -0.21 | -0.75% | 1,618,800 |
| Sep 25, 2026 | 28.15 | 28.22 | 28.00 | 28.18 | +0.17 | +0.61% | 1,609,500 |
| Sep 24, 2026 | 28.02 | 28.03 | 27.88 | 28.01 | -0.18 | -0.64% | 433,800 |
| Sep 23, 2026 | 28.37 | 28.37 | 28.17 | 28.19 | -0.21 | -0.74% | 2,066,300 |
| Sep 22, 2026 | 28.72 | 28.72 | 28.23 | 28.40 | -0.17 | -0.60% | 1,593,400 |
| Sep 21, 2026 | 28.58 | 28.63 | 28.46 | 28.57 | +0.23 | +0.81% | 1,538,800 |
| Sep 18, 2026 | 28.32 | 28.36 | 28.21 | 28.34 | +0.03 | +0.11% | 1,632,600 |
| Sep 17, 2026 | 28.54 | 28.54 | 28.20 | 28.31 | +0.08 | +0.28% | 667,000 |
| Sep 16, 2026 | 28.52 | 28.53 | 28.02 | 28.23 | -0.26 | -0.91% | 1,234,800 |
| Sep 15, 2026 | 28.65 | 28.65 | 28.38 | 28.49 | -0.15 | -0.52% | 1,418,400 |
| Sep 14, 2026 | 28.63 | 28.70 | 28.53 | 28.64 | -0.14 | -0.49% | 1,827,800 |
| Sep 11, 2026 | 28.75 | 28.83 | 28.61 | 28.78 | +0.25 | +0.88% | 2,396,400 |
| Sep 10, 2026 | 28.66 | 28.68 | 28.47 | 28.53 | -0.25 | -0.87% | 2,778,700 |
| Sep 9, 2026 | 28.97 | 28.97 | 28.75 | 28.78 | -0.20 | -0.69% | 1,024,400 |
| Sep 8, 2026 | 29.25 | 29.25 | 28.94 | 28.98 | -0.28 | -0.96% | 1,006,100 |
| Sep 4, 2026 | 29.32 | 29.32 | 29.19 | 29.26 | 0.00 | 0.00% | 1,027,200 |
| Sep 3, 2026 | 29.10 | 29.26 | 29.00 | 29.26 | +0.30 | +1.04% | 777,400 |
| Sep 2, 2026 | 28.81 | 29.04 | 28.80 | 28.96 | +0.22 | +0.77% | 872,600 |
| Sep 1, 2026 | 28.96 | 28.96 | 28.67 | 28.74 | -0.29 | -1.00% | 1,323,100 |
| Aug 31, 2026 | 29.24 | 29.24 | 29.00 | 29.03 | -0.21 | -0.72% | 791,900 |
| Aug 28, 2026 | 29.38 | 29.38 | 29.19 | 29.24 | -0.10 | -0.34% | 997,400 |
| Aug 27, 2026 | 29.41 | 29.41 | 29.25 | 29.34 | -0.02 | -0.07% | 648,200 |
| Aug 26, 2026 | 29.28 | 29.42 | 29.25 | 29.36 | +0.02 | +0.07% | 968,100 |
| Aug 25, 2026 | 29.50 | 29.50 | 29.20 | 29.34 | -0.01 | -0.03% | 814,600 |
| Aug 24, 2026 | 29.20 | 29.35 | 29.07 | 29.35 | +0.16 | +0.55% | 494,200 |
| Aug 21, 2026 | 29.21 | 29.27 | 29.12 | 29.19 | -0.06 | -0.21% | 409,500 |
| Aug 20, 2026 | 29.34 | 29.50 | 29.21 | 29.25 | -0.24 | -0.81% | 604,900 |
| Aug 19, 2026 | 29.72 | 29.78 | 29.45 | 29.49 | -0.22 | -0.74% | 738,900 |
| Aug 18, 2026 | 29.78 | 29.80 | 29.67 | 29.71 | -0.16 | -0.54% | 1,279,700 |
| Aug 17, 2026 | 30.02 | 30.08 | 29.86 | 29.87 | -0.15 | -0.50% | 706,000 |
| Aug 14, 2026 | 30.02 | 30.03 | 29.93 | 30.02 | 0.00 | 0.00% | 472,200 |
65 days, newest first. Daily bars as drawn on the RDVI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.