First Trust Rising Dividend Achievers ETF (RDVY) Historical Stock Data
59.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDVY is down -0.26% a day on average. There have been 10 days where First Trust Rising Dividend Achievers ETF closed green and 20 days where RDVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 59.52 | 59.93 | ↑$0.41 (0.69%) | 59.34 | 59.95 | 406.59K |
| 2024-12-23 | 59.21 | 59.47 | ↑$0.26 (0.44%) | 58.88 | 59.50 | 689.42K |
| 2024-12-20 | 58.25 | 59.29 | ↑$1.04 (1.79%) | 58.25 | 59.76 | 894.98K |
| 2024-12-19 | 59.29 | 58.65 | ↓$0.64 (-1.08%) | 58.62 | 59.64 | 2.04M |
| 2024-12-18 | 60.86 | 58.76 | ↓$2.10 (-3.45%) | 58.70 | 61.01 | 802.77K |
| 2024-12-17 | 60.95 | 60.79 | ↓$0.16 (-0.26%) | 60.62 | 61.12 | 1.21M |
| 2024-12-16 | 61.38 | 61.28 | ↓$0.10 (-0.16%) | 61.19 | 61.57 | 1.15M |
| 2024-12-13 | 61.83 | 61.43 | ↓$0.40 (-0.65%) | 61.27 | 61.83 | 508.31K |
| 2024-12-12 | 62.45 | 61.96 | ↓$0.49 (-0.78%) | 61.96 | 62.53 | 649.85K |
| 2024-12-11 | 62.47 | 62.54 | ↑$0.07 (0.11%) | 62.23 | 62.65 | 779.50K |
| 2024-12-10 | 62.53 | 62.14 | ↓$0.39 (-0.62%) | 61.94 | 62.54 | 0.92M |
| 2024-12-09 | 63.13 | 62.50 | ↓$0.63 (-1.01%) | 62.49 | 63.15 | 596.08K |
| 2024-12-06 | 63.25 | 62.89 | ↓$0.36 (-0.57%) | 62.80 | 63.36 | 496.52K |
| 2024-12-05 | 63.41 | 63.07 | ↓$0.34 (-0.54%) | 63.03 | 63.46 | 769.45K |
| 2024-12-04 | 63.79 | 63.37 | ↓$0.42 (-0.66%) | 63.04 | 63.79 | 811.76K |
| 2024-12-03 | 64.27 | 63.83 | ↓$0.44 (-0.68%) | 63.68 | 64.32 | 883.35K |
| 2024-12-02 | 64.46 | 64.13 | ↓$0.33 (-0.51%) | 63.87 | 64.46 | 745.55K |
| 2024-11-29 | 64.34 | 64.29 | ↓$0.05 (-0.08%) | 64.25 | 64.55 | 245.57K |
| 2024-11-27 | 64.29 | 64.06 | ↓$0.23 (-0.36%) | 63.91 | 64.54 | 607.42K |
| 2024-11-26 | 64.32 | 64.12 | ↓$0.20 (-0.31%) | 63.81 | 64.33 | 724.39K |
| 2024-11-25 | 64.20 | 64.37 | ↑$0.17 (0.26%) | 64.19 | 64.63 | 0.91M |
| 2024-11-22 | 63.02 | 63.72 | ↑$0.70 (1.11%) | 63.02 | 63.78 | 735.48K |
| 2024-11-21 | 62.66 | 63.08 | ↑$0.42 (0.67%) | 62.43 | 63.22 | 720.28K |
| 2024-11-20 | 62.04 | 62.27 | ↑$0.23 (0.37%) | 61.79 | 62.30 | 617.57K |
| 2024-11-19 | 61.45 | 61.72 | ↑$0.27 (0.44%) | 61.34 | 61.82 | 552.54K |
| 2024-11-18 | 61.99 | 62.03 | ↑$0.04 (0.06%) | 61.87 | 62.22 | 662.02K |
| 2024-11-15 | 62.18 | 61.90 | ↓$0.28 (-0.45%) | 61.79 | 62.56 | 865.89K |
| 2024-11-14 | 62.86 | 62.48 | ↓$0.38 (-0.60%) | 62.30 | 62.96 | 728.76K |
| 2024-11-13 | 63.11 | 62.71 | ↓$0.40 (-0.63%) | 62.67 | 63.25 | 732.53K |
| 2024-11-12 | 63.30 | 63.00 | ↓$0.30 (-0.47%) | 62.81 | 63.46 | 670.67K |
Create an account or log in to view more rows.
$RDVY go to the bathroom
come back to green! I like it!
$RDVY buy bitches
$RDVY Buy Buy Buy
$RDVY had to buy calls
$RDVY is anyone really buying this shit
$RDVY is it time?
$RDVY im in.
$RDVY might get a sell off today
$RDVY Lol she wants higher
$RDVY the end is near