MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TDVI — FT Vest Technology Dividend Target Income ETF
Cboe BZXFT Vest Technology Dividend Target Income ETF
$31.62
-0.11(-0.35%)
- O
- 31.56
- H
- 31.62
- L
- 31.32
- V
- 334.56K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.62
Period Return+44.12%
Period High$35.57
Period Low$21.64
Avg Daily Volume97.3K
Total Trading Days365
TDVI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.56 | $31.62 | $31.32 | $31.62 | $-0.11 | -0.35% | 334,556 | $31.44 | $31.32 $31.62 |
| Oct 6, 2026 | $31.46 | $31.76 | $31.31 | $31.73 | +$0.27 | +0.86% | 123,904 | $31.68 | $31.31 $31.76 |
| Oct 5, 2026 | $31.50 | $31.50 | $31.32 | $31.46 | $-0.23 | -0.73% | 126,086 | $31.41 | $31.32 $31.50 |
| Oct 2, 2026 | $31.26 | $31.69 | $31.26 | $31.69 | +$0.78 | +2.52% | 165,917 | $31.39 | $31.26 $31.69 |
| Oct 1, 2026 | $31.00 | $31.07 | $30.66 | $30.91 | +$0.13 | +0.42% | 152,258 | $30.94 | $30.66 $31.07 |
| Sep 30, 2026 | $30.79 | $30.80 | $30.67 | $30.78 | +$0.11 | +0.36% | 66,516 | $30.77 | $30.67 $30.80 |
| Sep 29, 2026 | $30.76 | $30.94 | $30.57 | $30.67 | +$0.09 | +0.29% | 148,977 | $30.70 | $30.57 $30.94 |
| Sep 28, 2026 | $30.94 | $30.94 | $30.37 | $30.58 | $-0.42 | -1.35% | 169,983 | $30.61 | $30.37 $30.94 |
| Sep 25, 2026 | $30.85 | $31.13 | $30.83 | $31.00 | +$0.22 | +0.71% | 245,034 | $31.04 | $30.83 $31.13 |
| Sep 24, 2026 | $30.94 | $30.94 | $30.58 | $30.78 | $-0.56 | -1.79% | 124,349 | $30.72 | $30.58 $30.94 |
| Sep 23, 2026 | $31.41 | $31.78 | $31.26 | $31.34 | $-0.08 | -0.25% | 154,140 | $31.36 | $31.26 $31.78 |
| Sep 22, 2026 | $31.55 | $31.55 | $31.25 | $31.42 | $-0.09 | -0.29% | 138,431 | $31.41 | $31.25 $31.55 |
| Sep 21, 2026 | $31.45 | $31.51 | $31.11 | $31.51 | +$0.35 | +1.12% | 171,281 | $31.32 | $31.11 $31.51 |
| Sep 18, 2026 | $31.28 | $31.28 | $30.95 | $31.16 | $-0.04 | -0.13% | 140,118 | $31.10 | $30.95 $31.28 |
| Sep 17, 2026 | $31.32 | $31.34 | $31.15 | $31.20 | +$0.27 | +0.87% | 126,794 | $31.22 | $31.15 $31.34 |
| Sep 16, 2026 | $31.35 | $31.36 | $30.69 | $30.93 | $-0.33 | -1.06% | 192,992 | $31.17 | $30.69 $31.36 |
| Sep 15, 2026 | $31.45 | $31.47 | $31.21 | $31.26 | $-0.22 | -0.70% | 195,781 | $31.36 | $31.21 $31.47 |
| Sep 14, 2026 | $31.56 | $31.61 | $31.30 | $31.48 | $-0.42 | -1.32% | 277,683 | $31.44 | $31.30 $31.61 |
| Sep 11, 2026 | $31.70 | $31.92 | $31.54 | $31.90 | +$0.71 | +2.28% | 770,598 | $31.86 | $31.54 $31.92 |
| Sep 10, 2026 | $31.25 | $31.43 | $31.12 | $31.19 | $-0.33 | -1.05% | 115,358 | $31.23 | $31.12 $31.43 |
| Sep 9, 2026 | $31.67 | $31.72 | $31.36 | $31.52 | $-0.15 | -0.47% | 105,701 | $31.54 | $31.36 $31.72 |
| Sep 8, 2026 | $31.72 | $31.74 | $31.51 | $31.67 | +$0.07 | +0.22% | 155,753 | $31.62 | $31.51 $31.74 |
| Sep 4, 2026 | $31.69 | $31.69 | $31.51 | $31.60 | +$0.07 | +0.22% | 217,979 | $31.59 | $31.51 $31.69 |
| Sep 3, 2026 | $31.26 | $31.53 | $31.10 | $31.53 | +$0.31 | +0.99% | 154,675 | $31.35 | $31.10 $31.53 |
| Sep 2, 2026 | $31.08 | $31.24 | $31.05 | $31.22 | +$0.12 | +0.39% | 79,813 | $31.13 | $31.05 $31.24 |
| Sep 1, 2026 | $31.20 | $31.20 | $30.95 | $31.10 | $-0.39 | -1.24% | 94,968 | $31.09 | $30.95 $31.20 |
| Aug 31, 2026 | $31.49 | $31.58 | $31.44 | $31.49 | +$0.00 | +0.00% | 116,266 | $31.49 | $31.44 $31.58 |
| Aug 28, 2026 | $31.72 | $31.74 | $31.42 | $31.49 | $-0.17 | -0.54% | 145,771 | $31.62 | $31.42 $31.74 |
| Aug 27, 2026 | $31.33 | $31.66 | $31.31 | $31.66 | +$0.45 | +1.44% | 169,986 | $31.48 | $31.31 $31.66 |
| Aug 26, 2026 | $31.00 | $31.24 | $30.98 | $31.21 | +$0.14 | +0.45% | 95,177 | $31.09 | $30.98 $31.24 |