FT Vest Technology Dividend Target Income ETF (TDVI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0801 | 0.328952772074 | 24.35 | 24.62 | 23.85 | 18806 | 24.11983017 | SP |
| 4 | -0.4899 | -1.96589085072 | 24.92 | 25.04 | 23.85 | 16173 | 24.25174996 | SP |
| 12 | -0.4199 | -1.68973843058 | 24.85 | 25.77 | 23.85 | 19664 | 24.58831443 | SP |
| 26 | -0.7199 | -2.86242544732 | 25.15 | 26.07 | 22.09 | 17121 | 24.50874128 | SP |
| 52 | 3.5201 | 16.8345289335 | 20.91 | 26.07 | 20.87 | 14509 | 23.78429733 | SP |
| 156 | 4.4401 | 22.2116058029 | 19.99 | 26.07 | 18.27 | 11998 | 23.2691697 | SP |
| 260 | 4.4401 | 22.2116058029 | 19.99 | 26.07 | 18.27 | 11998 | 23.2691697 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 24.4301 | 0.31 | 1.28 | 24.57 | 24.57 | 24.41 | 16584 |
| 1736897400 | 24.1209 | 0.14 | 0.56 | 23.9854 | 24.1209 | 23.9794 | 17491 |
| 1736811000 | 23.9854 | -0.04 | -0.16 | 23.86 | 23.9854 | 23.85 | 13123 |
| 1736551800 | 24.0235 | -0.41 | -1.68 | 24.62 | 24.62 | 23.9409 | 29942 |
| 1736379000 | 24.4341 | -0.03 | -0.11 | 24.35 | 24.4341 | 24.294 | 14717 |
| 1736292600 | 24.4603 | -0.22 | -0.87 | 24.78 | 24.78 | 24.46 | 9885 |
| 1736206200 | 24.6762 | 0.28 | 1.13 | 24.77 | 24.86 | 24.6301 | 4537 |
| 1735947000 | 24.4007 | 0.3 | 1.25 | 24.32 | 24.49 | 24.24 | 19937 |
| 1735860600 | 24.1 | 0 | 0.01 | 24.39 | 24.44 | 23.985 | 19755 |
| 1735687800 | 24.0968 | -0.1 | -0.40 | 24.32 | 24.32 | 24.05 | 14307 |
| 1735601400 | 24.1925 | -0.3 | -1.23 | 24.3 | 24.3 | 24 | 15864 |
| 1735342200 | 24.4929 | -0.22 | -0.88 | 25.04 | 25.04 | 24.41 | 9791 |
| 1735255800 | 24.7115 | 0.09 | 0.35 | 24.73 | 24.8094 | 24.635 | 29230 |
| 1735077840 | 24.6251 | 0.17 | 0.71 | 24.64 | 24.64 | 24.545 | 8121 |
| 1734996600 | 24.4523 | 0.32 | 1.34 | 24.63 | 24.63 | 24.22 | 12125 |
| 1734737400 | 24.13 | 0.17 | 0.72 | 23.93 | 24.39 | 23.93 | 17793 |
| 1734651000 | 23.9571 | -0.08 | -0.34 | 24.31 | 24.3199 | 23.9321 | 12194 |
| 1734564600 | 24.04 | -0.77 | -3.10 | 24.92 | 24.92 | 24.04 | 28769 |
| 1734478200 | 24.8099 | -0.22 | -0.88 | 24.94 | 24.94 | 24.7 | 10390 |
| 1734391800 | 25.03 | 0.19 | 0.76 | 24.99 | 25.105 | 24.9 | 20371 |
| 1734132600 | 24.84 | 0.27 | 1.10 | 25.11 | 25.11 | 24.6523 | 13372 |
| 1734046200 | 24.57 | -0.05 | -0.21 | 24.49 | 24.59 | 24.4688 | 13984 |
| 1733959800 | 24.6218 | 0.24 | 0.98 | 24.62 | 24.68 | 24.565 | 7783 |
| 1733873400 | 24.3836 | -0.44 | -1.76 | 24.67 | 24.67 | 24.37 | 33144 |
| 1733787000 | 24.8199 | -0.19 | -0.77 | 25.13 | 25.13 | 24.7915 | 11393 |
| 1733527800 | 25.0121 | 0.25 | 1.02 | 24.72 | 25.02 | 24.72 | 5018 |
| 1733441400 | 24.7604 | -0.1 | -0.40 | 24.85 | 24.8835 | 24.7433 | 12417 |
| 1733355000 | 24.86 | 0.09 | 0.36 | 24.98 | 24.98 | 24.8201 | 11253 |
| 1733268600 | 24.77 | 0.03 | 0.12 | 24.72 | 24.77 | 24.5805 | 35854 |
| 1733182200 | 24.7403 | 0.24 | 0.98 | 24.48 | 24.82 | 24.48 | 4637 |
| 1732917840 | 24.5012 | 0.16 | 0.68 | 24.445 | 24.66 | 24.445 | 4461 |
| 1732750200 | 24.3366 | -0.32 | -1.30 | 24.69 | 24.8 | 24.245 | 8945 |
| 1732663800 | 24.6566 | -0.02 | -0.09 | 24.75 | 24.75 | 24.58 | 17891 |
| 1732577400 | 24.6792 | 0.14 | 0.56 | 24.755 | 24.7612 | 24.63 | 6702 |
| 1732318200 | 24.5417 | 0.09 | 0.37 | 24.495 | 24.55 | 24.455 | 12463 |
| 1732231800 | 24.4511 | 0.1 | 0.41 | 24.335 | 24.56 | 24.23 | 10714 |
| 1732145400 | 24.3507 | -0.03 | -0.12 | 24.39 | 24.39 | 24.195 | 12890 |
| 1732059000 | 24.38 | -0.14 | -0.57 | 24.42 | 24.42 | 24.194 | 24643 |
| 1731972600 | 24.52 | 0.41 | 1.70 | 24.23 | 24.53 | 24.2007 | 21882 |
| 1731713400 | 24.11 | -0.19 | -0.78 | 24.25 | 24.3 | 24.11 | 5595 |
| 1731627000 | 24.3 | -0.5 | -2.00 | 24.75 | 24.8622 | 24.3 | 11370 |
| 1731540600 | 24.7952 | -0.19 | -0.78 | 25.28 | 25.28 | 24.7952 | 44507 |
| 1731454200 | 24.99 | -0.17 | -0.67 | 25.1598 | 25.3 | 24.82 | 20072 |
| 1731367800 | 25.1598 | -0.23 | -0.89 | 25.77 | 25.77 | 25.1598 | 6386 |
| 1731108600 | 25.3852 | 0.06 | 0.22 | 25.28 | 25.4699 | 25.15 | 97431 |
| 1731022200 | 25.33 | 0.23 | 0.92 | 25.38 | 25.38 | 25.19 | 9969 |
| 1730935800 | 25.1 | 0.65 | 2.66 | 24.75 | 25.1 | 24.75 | 18825 |
| 1730849400 | 24.45 | 0.16 | 0.67 | 24.34 | 24.475 | 24.26 | 23731 |
| 1730763000 | 24.2875 | -0.14 | -0.56 | 24.47 | 24.47 | 24.2875 | 157395 |
| 1730500200 | 24.425 | 0.16 | 0.64 | 24.29 | 24.56 | 24.29 | 4190 |
| 1730413800 | 24.269 | -0.48 | -1.94 | 24.6 | 24.6 | 24.2015 | 13842 |
| 1730327400 | 24.75 | -0.26 | -1.04 | 24.97 | 24.97 | 24.75 | 41511 |
| 1730241000 | 25.0108 | 0.26 | 1.06 | 24.83 | 25.13 | 24.77 | 19461 |
| 1730154600 | 24.7488 | -0.04 | -0.17 | 24.91 | 24.91 | 24.7488 | 10121 |
| 1729895400 | 24.7906 | -0.02 | -0.08 | 24.98 | 25.0442 | 24.7906 | 6016 |
| 1729809000 | 24.81 | -0.04 | -0.16 | 24.88 | 24.88 | 24.69 | 25718 |
| 1729722600 | 24.85 | -0.11 | -0.44 | 24.85 | 25.04 | 24.72 | 10080 |
| 1729636200 | 24.96 | -0.18 | -0.70 | 24.75 | 24.98 | 24.75 | 9408 |
| 1729549800 | 25.135 | -0.09 | -0.34 | 25.26 | 25.26 | 25.0305 | 10690 |
| 1729290600 | 25.22 | -0.09 | -0.36 | 25.29 | 25.36 | 25.22 | 33751 |
| 1729204200 | 25.31 | 0.17 | 0.68 | 25.48 | 25.48 | 25.31 | 21284 |
| 1729117800 | 25.14 | 0.06 | 0.24 | 25.28 | 25.28 | 25.07 | 115606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
