First Trust Rising Dividend Achievers ETF (RDVY) Historical Stock Data
54.24 ↓0.03 (-0.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDVY is down -0.07% a day on average. There have been 16 days where First Trust Rising Dividend Achievers ETF closed green and 14 days where RDVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 54.18 | 54.24 | ↑$0.06 (0.11%) | 54.08 | 54.55 | 675.89K |
| 2024-04-25 | 54.25 | 54.27 | ↑$0.02 (0.04%) | 53.66 | 54.38 | 821.27K |
| 2024-04-24 | 54.35 | 54.48 | ↑$0.13 (0.24%) | 54.19 | 54.64 | 712.64K |
| 2024-04-23 | 53.91 | 54.38 | ↑$0.47 (0.87%) | 53.75 | 54.50 | 655.26K |
| 2024-04-22 | 53.64 | 53.85 | ↑$0.21 (0.39%) | 53.27 | 54.17 | 675.52K |
| 2024-04-19 | 53.18 | 53.39 | ↑$0.21 (0.39%) | 53.13 | 53.54 | 0.90M |
| 2024-04-18 | 53.35 | 53.05 | ↓$0.30 (-0.56%) | 52.95 | 53.66 | 765.30K |
| 2024-04-17 | 53.66 | 53.06 | ↓$0.60 (-1.12%) | 52.96 | 53.70 | 654.71K |
| 2024-04-16 | 53.59 | 53.40 | ↓$0.19 (-0.35%) | 53.09 | 53.60 | 0.97M |
| 2024-04-15 | 54.50 | 53.65 | ↓$0.85 (-1.56%) | 53.45 | 54.77 | 0.93M |
| 2024-04-12 | 54.26 | 53.94 | ↓$0.32 (-0.59%) | 53.74 | 54.46 | 463.52K |
| 2024-04-11 | 54.67 | 54.61 | ↓$0.06 (-0.11%) | 54.10 | 54.75 | 504.79K |
| 2024-04-10 | 54.76 | 54.46 | ↓$0.30 (-0.55%) | 54.26 | 54.99 | 713.17K |
| 2024-04-09 | 55.67 | 55.48 | ↓$0.19 (-0.34%) | 55.01 | 55.76 | 550.34K |
| 2024-04-08 | 55.45 | 55.52 | ↑$0.07 (0.13%) | 55.41 | 55.70 | 383.99K |
| 2024-04-05 | 54.94 | 55.37 | ↑$0.43 (0.78%) | 54.94 | 55.52 | 711.79K |
| 2024-04-04 | 55.97 | 54.91 | ↓$1.06 (-1.89%) | 54.81 | 56.04 | 687.12K |
| 2024-04-03 | 55.27 | 55.52 | ↑$0.25 (0.45%) | 55.27 | 55.65 | 1.05M |
| 2024-04-02 | 55.56 | 55.33 | ↓$0.23 (-0.41%) | 55.08 | 55.56 | 547.79K |
| 2024-04-01 | 56.25 | 55.83 | ↓$0.42 (-0.75%) | 55.79 | 56.26 | 864.42K |
| 2024-03-28 | 55.93 | 56.17 | ↑$0.24 (0.43%) | 55.91 | 56.29 | 768.71K |
| 2024-03-27 | 55.33 | 55.87 | ↑$0.54 (0.98%) | 55.30 | 55.87 | 811.64K |
| 2024-03-26 | 55.32 | 55.02 | ↓$0.30 (-0.54%) | 55.01 | 55.41 | 702.53K |
| 2024-03-25 | 55.21 | 55.19 | ↓$0.02 (-0.04%) | 55.17 | 55.44 | 680.41K |
| 2024-03-22 | 55.85 | 55.25 | ↓$0.60 (-1.07%) | 55.25 | 55.87 | 629.18K |
| 2024-03-21 | 55.77 | 55.86 | ↑$0.09 (0.16%) | 55.69 | 55.97 | 803.52K |
| 2024-03-20 | 54.78 | 55.71 | ↑$0.93 (1.70%) | 54.67 | 55.78 | 614.34K |
| 2024-03-19 | 54.46 | 54.82 | ↑$0.36 (0.66%) | 54.40 | 54.85 | 472.47K |
| 2024-03-18 | 54.46 | 54.46 | ↑$0.00 (0.00%) | 54.24 | 54.62 | 555.85K |
| 2024-03-15 | 53.97 | 54.27 | ↑$0.30 (0.56%) | 53.89 | 54.41 | 583.87K |
Create an account or log in to view more rows.
$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
$RDVY I’m selling y’all have fun bag holding
$RDVY keep it going
$RDVY just waiting to short this bad boy.
$RDVY yeah we're going green today