UK markets closed

FT Cboe Vest Rising Dividend Achievers Target Income ETF (RDVI)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
23.72+0.33 (+1.41%)
At close: 04:00PM EDT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202423.5223.7323.3123.7223.72332,655
30 May 202423.3123.4123.2423.3923.391,066,700
29 May 202423.4423.4423.2023.2423.24231,000
28 May 202423.6623.6623.4423.5023.50243,500
24 May 202423.5623.6523.5623.6223.62302,100
23 May 202423.6823.6823.3923.4623.46195,100
22 May 202423.9523.9523.5723.6823.68525,500
21 May 202423.8923.8923.7723.8723.87289,500
21 May 20240.174 Dividend
20 May 202424.1724.1723.9924.0123.84318,000
17 May 202424.1724.1724.0124.0823.91246,300
16 May 202424.1424.1724.0124.0223.85288,300
15 May 202424.0324.1523.9624.1323.96268,000
14 May 202423.9123.9623.8423.9323.76318,800
13 May 202424.0024.0023.8023.8323.66233,000
10 May 202423.9523.9823.8423.8923.72342,300
09 May 202423.7123.9123.7123.9123.74324,700
08 May 202423.7123.7323.6323.7123.54206,600
07 May 202423.6823.8423.6823.7323.56346,100
06 May 202423.6523.7523.6323.6923.52262,900
03 May 202423.5923.5923.4123.4923.32188,900
02 May 202423.3823.3823.1023.3023.13283,700
01 May 202423.0623.3923.0623.1022.94206,100
30 Apr 202423.6023.6023.1223.1222.95291,900
29 Apr 202423.5123.6023.4923.6023.43238,900
26 Apr 202423.5223.6323.4823.5023.33211,900
25 Apr 202423.5623.5723.2923.5423.37294,400
24 Apr 202423.6123.6723.5123.6223.45258,700
23 Apr 202423.4523.6223.3223.5623.39485,600
23 Apr 20240.169 Dividend
22 Apr 202423.4123.6623.2923.5423.20200,600
19 Apr 202423.3523.4123.2123.3523.01239,500
18 Apr 202423.2523.4723.1723.2122.88204,200
17 Apr 202423.4223.4823.1623.2122.88300,700
16 Apr 202423.4823.4823.2223.3523.01287,400
15 Apr 202423.7423.9023.3823.4623.12224,900
12 Apr 202423.7323.7723.4623.5623.22194,700
11 Apr 202423.9323.9323.6223.8423.50238,900
10 Apr 202424.0424.0423.6923.7823.44319,000
09 Apr 202424.2524.3024.0124.2023.85254,700
08 Apr 202424.1524.2924.1524.2123.86181,800
05 Apr 202423.9024.2223.9024.1623.81244,700
04 Apr 202424.4224.4223.9023.9523.61198,100
03 Apr 202424.1424.2524.0824.2023.85205,800
02 Apr 202424.2724.2724.0124.1223.77212,500
01 Apr 202424.7324.7324.3024.3323.98435,500
28 Mar 202424.4124.5124.3424.4824.13424,400
27 Mar 202424.1324.3224.0924.3223.97245,200
26 Mar 202424.0724.1323.9723.9723.63365,600
25 Mar 202424.0224.1324.0224.0323.68210,300
22 Mar 202424.3624.3624.0324.0623.71268,400
21 Mar 202424.4224.4224.2524.3223.97232,600
21 Mar 20240.173 Dividend
20 Mar 202423.9724.3623.9224.3323.81345,800
19 Mar 202423.8623.9823.8123.9723.46284,600
18 Mar 202423.8823.9523.7223.8623.35218,000
15 Mar 202423.6623.8023.6623.7523.24328,600
14 Mar 202424.0024.0023.5823.7023.19386,500
13 Mar 202423.7323.9623.7323.9223.41449,900
12 Mar 202423.6823.7923.5923.7623.25256,100
11 Mar 202423.5923.6823.4123.6823.17202,900
08 Mar 202423.6423.7123.5623.5923.09161,800
07 Mar 202423.5623.6323.5123.5723.07581,700
06 Mar 202423.5123.5123.2823.3822.88296,200
05 Mar 202423.1623.4223.1623.3222.82261,600
04 Mar 202423.2323.4223.2323.3022.80256,500
01 Mar 202423.1323.3823.1323.3022.80329,000
29 Feb 202423.2023.2023.0123.1122.62286,800
28 Feb 202423.0023.1222.9223.0222.53214,300
27 Feb 202423.0423.0522.9323.0422.55247,600
26 Feb 202423.0023.0122.8422.9122.42178,700
23 Feb 202422.9222.9522.7922.9222.43448,300
22 Feb 202422.7522.8922.7122.8422.35326,900
21 Feb 202422.6922.7322.5622.7322.24199,200
21 Feb 20240.167 Dividend
20 Feb 202422.8922.8922.7322.8422.19320,300
16 Feb 202422.9723.0022.8322.8622.21209,500
15 Feb 202422.7122.9822.6722.9622.30331,500
14 Feb 202422.5522.5622.3922.5521.91261,500
13 Feb 202422.7022.7322.1522.7322.08294,300
12 Feb 202422.6622.9222.6322.8322.18214,300
09 Feb 202422.6922.6922.5122.6121.96305,100
08 Feb 202422.6622.6622.4822.6221.97313,800
07 Feb 202422.6422.6422.4322.5921.95527,400
06 Feb 202422.4622.5822.4422.5321.89244,700
05 Feb 202422.6522.6522.2922.4421.80831,400
02 Feb 202422.6822.7222.4922.6622.01286,700
01 Feb 202422.7322.8222.4022.6622.01434,500
31 Jan 202423.0523.0622.6722.7122.06360,000
30 Jan 202422.8923.1022.8623.0922.43336,800
29 Jan 202422.8122.9122.6922.9022.25375,800
26 Jan 202422.6722.8222.6722.7622.11470,800
25 Jan 202422.5722.7022.5122.7022.05672,800
24 Jan 202422.5522.6622.4822.5621.92292,200
23 Jan 202422.5922.5922.4022.4521.81260,800
23 Jan 20240.163 Dividend
22 Jan 202422.6722.6922.5722.6521.85332,700
19 Jan 202422.4022.5822.2922.5521.75440,800
18 Jan 202422.4922.4922.1422.3421.55404,200
17 Jan 202422.3922.4722.2422.3921.59229,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...