MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RDVI — FT Vest Rising Dividend Achievers Target Income ETF
Cboe BZXFT Vest Rising Dividend Achievers Target Income ETF
$28.20
-0.05(-0.18%)
- O
- 28.31
- H
- 28.35
- L
- 28.13
- V
- 986.35K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.20
Period Return+22.72%
Period High$30.09
Period Low$22.37
Avg Daily Volume653.4K
Total Trading Days365
RDVI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.31 | $28.35 | $28.13 | $28.20 | $-0.05 | -0.18% | 986,354 | $28.21 | $28.13 $28.35 |
| Oct 5, 2026 | $28.19 | $28.29 | $28.06 | $28.25 | +$0.09 | +0.32% | 1,239,985 | $28.23 | $28.06 $28.29 |
| Oct 2, 2026 | $28.38 | $28.38 | $28.09 | $28.16 | +$0.01 | +0.04% | 2,427,621 | $28.17 | $28.09 $28.38 |
| Oct 1, 2026 | $27.93 | $28.17 | $27.83 | $28.15 | +$0.27 | +0.97% | 2,979,534 | $27.99 | $27.83 $28.17 |
| Sep 30, 2026 | $28.00 | $28.07 | $27.81 | $27.88 | $-0.13 | -0.46% | 3,736,826 | $27.97 | $27.81 $28.07 |
| Sep 29, 2026 | $28.12 | $28.12 | $27.84 | $28.01 | +$0.04 | +0.14% | 1,828,788 | $27.93 | $27.84 $28.12 |
| Sep 28, 2026 | $28.12 | $28.12 | $27.89 | $27.97 | $-0.21 | -0.75% | 1,618,813 | $27.99 | $27.89 $28.12 |
| Sep 25, 2026 | $28.15 | $28.22 | $28.01 | $28.18 | +$0.17 | +0.61% | 1,609,517 | $28.14 | $28.01 $28.22 |
| Sep 24, 2026 | $28.02 | $28.03 | $27.88 | $28.01 | $-0.18 | -0.64% | 433,774 | $27.97 | $27.88 $28.03 |
| Sep 23, 2026 | $28.37 | $28.37 | $28.17 | $28.19 | $-0.21 | -0.74% | 2,066,468 | $28.26 | $28.17 $28.37 |
| Sep 22, 2026 | $28.72 | $28.72 | $28.23 | $28.40 | $-0.17 | -0.60% | 1,593,441 | $28.36 | $28.23 $28.72 |
| Sep 21, 2026 | $28.58 | $28.63 | $28.46 | $28.57 | +$0.23 | +0.81% | 1,538,856 | $28.56 | $28.46 $28.63 |
| Sep 18, 2026 | $28.32 | $28.36 | $28.21 | $28.34 | +$0.03 | +0.11% | 1,632,638 | $28.29 | $28.21 $28.36 |
| Sep 17, 2026 | $28.54 | $28.54 | $28.20 | $28.31 | +$0.08 | +0.28% | 667,010 | $28.32 | $28.20 $28.54 |
| Sep 16, 2026 | $28.52 | $28.54 | $28.03 | $28.23 | $-0.26 | -0.91% | 1,234,904 | $28.37 | $28.03 $28.54 |
| Sep 15, 2026 | $28.65 | $28.65 | $28.38 | $28.49 | $-0.15 | -0.52% | 1,418,435 | $28.47 | $28.38 $28.65 |
| Sep 14, 2026 | $28.63 | $28.70 | $28.53 | $28.64 | $-0.14 | -0.49% | 1,827,754 | $28.60 | $28.53 $28.70 |
| Sep 11, 2026 | $28.75 | $28.83 | $28.62 | $28.78 | +$0.25 | +0.88% | 2,396,445 | $28.75 | $28.62 $28.83 |
| Sep 10, 2026 | $28.66 | $28.68 | $28.47 | $28.53 | $-0.25 | -0.87% | 2,778,663 | $28.53 | $28.47 $28.68 |
| Sep 9, 2026 | $28.97 | $28.97 | $28.75 | $28.78 | $-0.20 | -0.69% | 1,024,362 | $28.81 | $28.75 $28.97 |
| Sep 8, 2026 | $29.25 | $29.25 | $28.94 | $28.98 | $-0.28 | -0.96% | 1,006,144 | $29.04 | $28.94 $29.25 |
| Sep 4, 2026 | $29.32 | $29.32 | $29.20 | $29.26 | +$0.00 | +0.00% | 1,027,794 | $29.25 | $29.20 $29.32 |
| Sep 3, 2026 | $29.10 | $29.26 | $29.01 | $29.26 | +$0.30 | +1.04% | 777,394 | $29.15 | $29.01 $29.26 |
| Sep 2, 2026 | $28.81 | $29.04 | $28.80 | $28.96 | +$0.22 | +0.77% | 872,626 | $28.96 | $28.80 $29.04 |
| Sep 1, 2026 | $28.96 | $28.96 | $28.67 | $28.74 | $-0.29 | -1.00% | 1,323,147 | $28.79 | $28.67 $28.96 |
| Aug 31, 2026 | $29.24 | $29.24 | $29.00 | $29.03 | $-0.21 | -0.72% | 791,936 | $29.05 | $29.00 $29.24 |
| Aug 28, 2026 | $29.38 | $29.38 | $29.19 | $29.24 | $-0.10 | -0.34% | 999,633 | $29.29 | $29.19 $29.38 |
| Aug 27, 2026 | $29.41 | $29.41 | $29.25 | $29.34 | $-0.02 | -0.07% | 652,966 | $29.33 | $29.25 $29.41 |
| Aug 26, 2026 | $29.28 | $29.42 | $29.25 | $29.36 | +$0.02 | +0.07% | 968,128 | $29.34 | $29.25 $29.42 |
| Aug 25, 2026 | $29.50 | $29.50 | $29.21 | $29.34 | $-0.01 | -0.03% | 814,646 | $29.32 | $29.21 $29.50 |