First Trust Rising Dividend Achievers ETF (RDVY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 53.36 | 54.05 | 53.19 | 53.27 | 53.27 | 580,000 |
| Apr 30, 2024 | 54.21 | 54.22 | 53.31 | 53.32 | 53.32 | 602,300 |
| Apr 29, 2024 | 54.37 | 54.53 | 54.23 | 54.50 | 54.50 | 535,800 |
| Apr 26, 2024 | 54.19 | 54.55 | 54.08 | 54.24 | 54.24 | 675,900 |
| Apr 25, 2024 | 54.25 | 54.38 | 53.66 | 54.27 | 54.27 | 821,400 |
| Apr 24, 2024 | 54.36 | 54.64 | 54.19 | 54.48 | 54.48 | 712,900 |
| Apr 23, 2024 | 53.91 | 54.50 | 53.74 | 54.38 | 54.38 | 655,300 |
| Apr 22, 2024 | 53.64 | 54.17 | 53.28 | 53.85 | 53.85 | 675,600 |
| Apr 19, 2024 | 53.18 | 53.54 | 53.13 | 53.39 | 53.39 | 902,000 |
| Apr 18, 2024 | 53.35 | 53.65 | 52.94 | 53.05 | 53.05 | 765,300 |
| Apr 17, 2024 | 53.66 | 53.70 | 52.96 | 53.06 | 53.06 | 654,700 |
| Apr 16, 2024 | 53.59 | 53.60 | 53.09 | 53.40 | 53.40 | 972,500 |
| Apr 15, 2024 | 54.50 | 54.77 | 53.44 | 53.65 | 53.65 | 932,400 |
| Apr 12, 2024 | 54.26 | 54.46 | 53.74 | 53.94 | 53.94 | 463,500 |
| Apr 11, 2024 | 54.67 | 54.75 | 54.10 | 54.61 | 54.61 | 504,800 |
| Apr 10, 2024 | 54.76 | 54.99 | 54.26 | 54.46 | 54.46 | 713,200 |
| Apr 09, 2024 | 55.67 | 55.76 | 55.01 | 55.48 | 55.48 | 550,400 |
| Apr 08, 2024 | 55.45 | 55.69 | 55.40 | 55.52 | 55.52 | 384,000 |
| Apr 05, 2024 | 54.94 | 55.52 | 54.94 | 55.37 | 55.37 | 711,800 |
| Apr 04, 2024 | 55.97 | 56.04 | 54.81 | 54.91 | 54.91 | 687,200 |
| Apr 03, 2024 | 55.27 | 55.65 | 55.26 | 55.52 | 55.52 | 1,053,400 |
| Apr 02, 2024 | 55.56 | 55.56 | 55.08 | 55.33 | 55.33 | 547,800 |
| Apr 01, 2024 | 56.25 | 56.26 | 55.79 | 55.83 | 55.83 | 864,400 |
| Mar 28, 2024 | 55.93 | 56.28 | 55.91 | 56.17 | 56.17 | 768,800 |
| Mar 27, 2024 | 55.33 | 55.87 | 55.30 | 55.87 | 55.87 | 811,600 |
| Mar 26, 2024 | 55.35 | 55.41 | 55.01 | 55.02 | 55.02 | 702,500 |
| Mar 25, 2024 | 55.29 | 55.44 | 55.17 | 55.19 | 55.19 | 680,500 |
| Mar 22, 2024 | 55.85 | 55.87 | 55.24 | 55.25 | 55.25 | 629,300 |
| Mar 21, 2024 | 55.77 | 55.97 | 55.69 | 55.86 | 55.86 | 803,500 |
| Mar 21, 2024 | 0.224 Dividend | |||||
| Mar 20, 2024 | 54.78 | 55.78 | 54.67 | 55.71 | 55.49 | 614,300 |
| Mar 19, 2024 | 54.46 | 54.85 | 54.39 | 54.82 | 54.60 | 472,500 |
| Mar 18, 2024 | 54.46 | 54.62 | 54.24 | 54.46 | 54.24 | 555,900 |
| Mar 15, 2024 | 53.97 | 54.41 | 53.88 | 54.27 | 54.05 | 583,900 |
| Mar 14, 2024 | 54.72 | 54.79 | 53.91 | 54.23 | 54.01 | 628,300 |
| Mar 13, 2024 | 54.44 | 54.83 | 54.44 | 54.72 | 54.50 | 613,900 |
| Mar 12, 2024 | 54.27 | 54.44 | 53.95 | 54.37 | 54.15 | 671,400 |
| Mar 11, 2024 | 53.76 | 54.15 | 53.53 | 54.13 | 53.91 | 528,400 |
| Mar 08, 2024 | 54.16 | 54.42 | 53.88 | 53.94 | 53.72 | 899,900 |
| Mar 07, 2024 | 53.81 | 54.13 | 53.77 | 53.96 | 53.74 | 621,200 |
| Mar 06, 2024 | 53.65 | 53.72 | 53.25 | 53.48 | 53.26 | 881,200 |
| Mar 05, 2024 | 53.13 | 53.61 | 53.11 | 53.34 | 53.13 | 674,500 |
| Mar 04, 2024 | 53.59 | 53.69 | 53.31 | 53.35 | 53.14 | 771,700 |
| Mar 01, 2024 | 53.17 | 53.51 | 52.99 | 53.33 | 53.12 | 718,800 |
| Feb 29, 2024 | 53.01 | 53.03 | 52.59 | 52.84 | 52.63 | 1,195,600 |
| Feb 28, 2024 | 52.52 | 52.88 | 52.44 | 52.62 | 52.41 | 617,800 |
| Feb 27, 2024 | 52.56 | 52.71 | 52.43 | 52.70 | 52.49 | 715,900 |
| Feb 26, 2024 | 52.45 | 52.69 | 52.26 | 52.40 | 52.19 | 836,300 |
| Feb 23, 2024 | 52.30 | 52.56 | 52.20 | 52.42 | 52.21 | 738,000 |
| Feb 22, 2024 | 52.05 | 52.38 | 51.90 | 52.24 | 52.03 | 1,039,000 |
| Feb 21, 2024 | 51.61 | 51.85 | 51.52 | 51.85 | 51.64 | 905,100 |
| Feb 20, 2024 | 51.68 | 51.89 | 51.50 | 51.77 | 51.56 | 1,012,700 |
| Feb 16, 2024 | 51.98 | 52.18 | 51.79 | 51.83 | 51.62 | 790,800 |
| Feb 15, 2024 | 51.39 | 52.17 | 51.39 | 52.08 | 51.87 | 1,004,600 |
| Feb 14, 2024 | 51.01 | 51.18 | 50.73 | 51.16 | 50.95 | 790,500 |
| Feb 13, 2024 | 51.09 | 51.21 | 50.24 | 50.66 | 50.46 | 1,104,100 |
| Feb 12, 2024 | 51.24 | 52.04 | 51.22 | 51.81 | 51.60 | 995,700 |
| Feb 09, 2024 | 51.33 | 51.40 | 51.07 | 51.33 | 51.12 | 857,000 |
| Feb 08, 2024 | 51.23 | 51.28 | 50.98 | 51.27 | 51.06 | 1,136,100 |
| Feb 07, 2024 | 51.16 | 51.31 | 50.84 | 51.22 | 51.01 | 2,532,400 |
| Feb 06, 2024 | 50.91 | 51.15 | 50.87 | 51.04 | 50.83 | 820,700 |
| Feb 05, 2024 | 51.05 | 51.07 | 50.52 | 50.86 | 50.66 | 957,600 |
| Feb 02, 2024 | 51.04 | 51.57 | 50.91 | 51.36 | 51.15 | 1,078,900 |
| Feb 01, 2024 | 51.46 | 51.57 | 50.67 | 51.28 | 51.07 | 802,100 |
| Jan 31, 2024 | 52.03 | 52.22 | 51.35 | 51.35 | 51.14 | 791,100 |
| Jan 30, 2024 | 51.86 | 52.39 | 51.78 | 52.31 | 52.10 | 1,117,800 |
| Jan 29, 2024 | 51.51 | 51.91 | 51.35 | 51.88 | 51.67 | 641,300 |
| Jan 26, 2024 | 51.45 | 51.68 | 51.32 | 51.51 | 51.30 | 842,900 |
| Jan 25, 2024 | 51.28 | 51.40 | 50.98 | 51.39 | 51.18 | 1,035,300 |
| Jan 24, 2024 | 51.14 | 51.33 | 50.91 | 51.05 | 50.84 | 802,200 |
| Jan 23, 2024 | 50.92 | 51.03 | 50.66 | 50.80 | 50.60 | 787,400 |
| Jan 22, 2024 | 50.57 | 50.98 | 50.53 | 50.87 | 50.67 | 985,300 |
| Jan 19, 2024 | 50.17 | 50.69 | 49.93 | 50.64 | 50.44 | 920,800 |
| Jan 18, 2024 | 50.10 | 50.11 | 49.60 | 50.05 | 49.85 | 598,100 |
| Jan 17, 2024 | 49.92 | 50.31 | 49.82 | 50.13 | 49.93 | 819,100 |
| Jan 16, 2024 | 50.57 | 50.57 | 50.16 | 50.36 | 50.16 | 723,700 |
| Jan 12, 2024 | 51.20 | 51.34 | 50.66 | 50.82 | 50.62 | 625,200 |
| Jan 11, 2024 | 51.07 | 51.07 | 50.50 | 51.01 | 50.80 | 762,900 |
| Jan 10, 2024 | 51.19 | 51.19 | 50.86 | 51.07 | 50.86 | 669,400 |
| Jan 09, 2024 | 51.42 | 51.42 | 51.06 | 51.14 | 50.93 | 866,300 |
| Jan 08, 2024 | 51.24 | 51.72 | 50.95 | 51.71 | 51.50 | 794,400 |
| Jan 05, 2024 | 50.95 | 51.59 | 50.93 | 51.34 | 51.13 | 808,900 |
| Jan 04, 2024 | 51.27 | 51.58 | 51.02 | 51.06 | 50.85 | 641,900 |
| Jan 03, 2024 | 51.47 | 51.67 | 51.10 | 51.27 | 51.06 | 770,600 |
| Jan 02, 2024 | 51.41 | 51.94 | 51.41 | 51.81 | 51.60 | 868,800 |
| Dec 29, 2023 | 51.90 | 51.94 | 51.54 | 51.67 | 51.46 | 792,800 |
| Dec 28, 2023 | 51.93 | 52.09 | 51.88 | 51.96 | 51.75 | 887,100 |
| Dec 27, 2023 | 51.99 | 52.11 | 51.82 | 52.04 | 51.83 | 922,600 |
| Dec 26, 2023 | 51.64 | 52.11 | 51.64 | 51.99 | 51.78 | 420,000 |
| Dec 22, 2023 | 51.67 | 51.82 | 51.39 | 51.60 | 51.39 | 619,300 |
| Dec 22, 2023 | 0.342 Dividend | |||||
| Dec 21, 2023 | 51.54 | 51.79 | 51.30 | 51.76 | 51.21 | 1,032,300 |
| Dec 20, 2023 | 51.90 | 52.16 | 51.09 | 51.10 | 50.56 | 841,100 |
| Dec 19, 2023 | 51.45 | 52.01 | 51.35 | 51.98 | 51.43 | 610,900 |
| Dec 18, 2023 | 51.67 | 51.69 | 51.34 | 51.36 | 50.82 | 721,700 |
| Dec 15, 2023 | 51.49 | 51.67 | 51.25 | 51.32 | 50.78 | 1,083,400 |
| Dec 14, 2023 | 50.74 | 51.70 | 50.74 | 51.62 | 51.07 | 876,200 |
| Dec 13, 2023 | 49.25 | 50.28 | 49.02 | 50.28 | 49.75 | 780,500 |
| Dec 12, 2023 | 49.31 | 49.32 | 49.03 | 49.22 | 48.70 | 833,900 |
| Dec 11, 2023 | 49.10 | 49.41 | 49.00 | 49.34 | 48.82 | 534,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.