FT Cboe Vest Rising Dividend Achievers Target Income ETF (RDVI) Historical Stock Data
23.54 ↓0.08 (-0.34%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDVI is down -0.19% a day on average. There have been 14 days where FT Cboe Vest Rising Dividend Achievers Target Income ETF closed green and 16 days where RDVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.61 | 23.62 | ↑$0.01 (0.04%) | 23.51 | 23.67 | 258.67K |
| 2024-04-23 | 23.45 | 23.56 | ↑$0.11 (0.47%) | 23.32 | 23.62 | 485.59K |
| 2024-04-22 | 23.41 | 23.54 | ↑$0.13 (0.56%) | 23.29 | 23.66 | 200.61K |
| 2024-04-19 | 23.35 | 23.35 | ↑$0.00 (0.00%) | 23.21 | 23.41 | 239.53K |
| 2024-04-18 | 23.25 | 23.21 | ↓$0.04 (-0.17%) | 23.17 | 23.47 | 204.24K |
| 2024-04-17 | 23.43 | 23.21 | ↓$0.22 (-0.92%) | 23.16 | 23.48 | 300.71K |
| 2024-04-16 | 23.48 | 23.35 | ↓$0.13 (-0.55%) | 23.22 | 23.48 | 287.36K |
| 2024-04-15 | 23.74 | 23.46 | ↓$0.27 (-1.16%) | 23.38 | 23.90 | 224.89K |
| 2024-04-12 | 23.73 | 23.56 | ↓$0.17 (-0.72%) | 23.46 | 23.77 | 194.75K |
| 2024-04-11 | 23.93 | 23.84 | ↓$0.09 (-0.38%) | 23.62 | 23.93 | 238.92K |
| 2024-04-10 | 24.04 | 23.78 | ↓$0.26 (-1.08%) | 23.69 | 24.04 | 319K |
| 2024-04-09 | 24.25 | 24.20 | ↓$0.05 (-0.21%) | 24.01 | 24.30 | 254.70K |
| 2024-04-08 | 24.15 | 24.21 | ↑$0.07 (0.27%) | 24.15 | 24.29 | 181.81K |
| 2024-04-05 | 23.90 | 24.16 | ↑$0.26 (1.09%) | 23.90 | 24.22 | 244.72K |
| 2024-04-04 | 24.42 | 23.95 | ↓$0.47 (-1.92%) | 23.90 | 24.42 | 198.05K |
| 2024-04-03 | 24.14 | 24.20 | ↑$0.06 (0.25%) | 24.09 | 24.25 | 205.85K |
| 2024-04-02 | 24.27 | 24.12 | ↓$0.15 (-0.62%) | 24.01 | 24.27 | 212.54K |
| 2024-04-01 | 24.73 | 24.33 | ↓$0.40 (-1.62%) | 24.30 | 24.73 | 435.55K |
| 2024-03-28 | 24.41 | 24.48 | ↑$0.07 (0.29%) | 24.34 | 24.51 | 424.35K |
| 2024-03-27 | 24.13 | 24.32 | ↑$0.19 (0.79%) | 24.09 | 24.32 | 245.24K |
| 2024-03-26 | 24.07 | 23.97 | ↓$0.10 (-0.42%) | 23.97 | 24.13 | 365.62K |
| 2024-03-25 | 24.02 | 24.03 | ↑$0.01 (0.04%) | 24.02 | 24.13 | 210.25K |
| 2024-03-22 | 24.36 | 24.06 | ↓$0.30 (-1.23%) | 24.03 | 24.36 | 268.38K |
| 2024-03-21 | 24.42 | 24.32 | ↓$0.10 (-0.41%) | 24.25 | 24.42 | 232.64K |
| 2024-03-20 | 23.97 | 24.33 | ↑$0.36 (1.50%) | 23.92 | 24.36 | 345.79K |
| 2024-03-19 | 23.86 | 23.97 | ↑$0.11 (0.46%) | 23.81 | 23.98 | 284.56K |
| 2024-03-18 | 23.88 | 23.86 | ↓$0.02 (-0.08%) | 23.72 | 23.95 | 218.04K |
| 2024-03-15 | 23.66 | 23.75 | ↑$0.09 (0.38%) | 23.66 | 23.80 | 328.59K |
| 2024-03-14 | 24.00 | 23.70 | ↓$0.30 (-1.25%) | 23.58 | 24.00 | 386.53K |
| 2024-03-13 | 23.73 | 23.92 | ↑$0.19 (0.80%) | 23.73 | 23.96 | 449.95K |
Create an account or log in to view more rows.
$RDVI Keep up the pressure.
$RDVI bull flag
breakout!
$RDVI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RDVI if your selling dont regret it later
$RDVI nice!!!
$RDVI i hate money so im buying
$RDVI diamond balls
$RDVI Just buy and hold
$RDVI 5 minute looks sexy
$RDVI Bull flag forming?