First Trust Rising Dividend Achievers ETF (RDVY) Historical Stock Data
69.90 ↑0.47 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDVY is up 0.04% a day on average. There have been 20 days where First Trust Rising Dividend Achievers ETF closed green and 10 days where RDVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 69.48 | 69.90 | ↑$0.42 (0.61%) | 69.48 | 70.06 | 1.55M |
| 2025-12-18 | 69.64 | 69.43 | ↓$0.21 (-0.30%) | 69.22 | 69.94 | 1.55M |
| 2025-12-17 | 69.68 | 69.01 | ↓$0.67 (-0.96%) | 68.99 | 69.88 | 1.81M |
| 2025-12-16 | 70.13 | 69.69 | ↓$0.44 (-0.63%) | 69.38 | 70.23 | 1.99M |
| 2025-12-15 | 70.44 | 70.19 | ↓$0.25 (-0.35%) | 69.99 | 70.55 | 1.64M |
| 2025-12-12 | 70.55 | 69.97 | ↓$0.58 (-0.82%) | 69.75 | 70.56 | 1.49M |
| 2025-12-11 | 70.02 | 70.67 | ↑$0.65 (0.93%) | 70.02 | 70.71 | 1.39M |
| 2025-12-10 | 69.13 | 70.12 | ↑$0.99 (1.43%) | 69.08 | 70.31 | 1.90M |
| 2025-12-09 | 68.89 | 69.01 | ↑$0.12 (0.18%) | 68.89 | 69.41 | 1.46M |
| 2025-12-08 | 69.42 | 69.07 | ↓$0.35 (-0.50%) | 68.93 | 69.42 | 1.52M |
| 2025-12-05 | 69.29 | 69.27 | ↓$0.02 (-0.03%) | 69.22 | 69.56 | 1.07M |
| 2025-12-04 | 69.12 | 69.16 | ↑$0.04 (0.06%) | 69.02 | 69.40 | 1.18M |
| 2025-12-03 | 68.46 | 69.05 | ↑$0.59 (0.86%) | 68.40 | 69.11 | 1.23M |
| 2025-12-02 | 68.33 | 68.44 | ↑$0.11 (0.16%) | 68.04 | 68.65 | 1.56M |
| 2025-12-01 | 67.93 | 68.09 | ↑$0.16 (0.24%) | 67.89 | 68.55 | 1.01M |
| 2025-11-28 | 68.23 | 68.33 | ↑$0.10 (0.15%) | 68.12 | 68.42 | 450.23K |
| 2025-11-26 | 67.88 | 68.10 | ↑$0.22 (0.32%) | 67.88 | 68.39 | 1.18M |
| 2025-11-25 | 66.85 | 67.76 | ↑$0.91 (1.36%) | 66.74 | 67.90 | 1.68M |
| 2025-11-24 | 66.53 | 66.71 | ↑$0.18 (0.27%) | 66.19 | 66.95 | 1.78M |
| 2025-11-21 | 65.26 | 66.25 | ↑$0.99 (1.52%) | 65.26 | 66.70 | 2.71M |
| 2025-11-20 | 66.69 | 65.04 | ↓$1.65 (-2.47%) | 64.99 | 67.01 | 3.45M |
| 2025-11-19 | 65.80 | 65.93 | ↑$0.13 (0.20%) | 65.59 | 66.30 | 1.46M |
| 2025-11-18 | 65.61 | 65.64 | ↑$0.03 (0.05%) | 65.23 | 66.07 | 1.96M |
| 2025-11-17 | 66.89 | 65.87 | ↓$1.02 (-1.52%) | 65.62 | 67.07 | 1.78M |
| 2025-11-14 | 66.73 | 66.93 | ↑$0.20 (0.30%) | 66.48 | 67.34 | 2.16M |
| 2025-11-13 | 68.07 | 67.22 | ↓$0.85 (-1.25%) | 67.08 | 68.17 | 3.40M |
| 2025-11-12 | 68.06 | 68.23 | ↑$0.17 (0.25%) | 68.06 | 68.40 | 1.25M |
| 2025-11-11 | 67.85 | 67.94 | ↑$0.09 (0.13%) | 67.65 | 68.13 | 1.57M |
| 2025-11-10 | 67.62 | 67.84 | ↑$0.23 (0.33%) | 67.18 | 68.00 | 1.22M |
| 2025-11-07 | 66.70 | 67.23 | ↑$0.53 (0.79%) | 66.29 | 67.23 | 1.70M |
Create an account or log in to view more rows.
$RDVY We will not sell!
$RDVY Buy Buy Buy
$RDVY Tomorrow
$RDVY Don't like that...
$RDVY wow
looking like it’s going to be a monster day!
$RDVY eyeing for a scalp
$RDVY just fucking go already jeesh
$RDVY wow! I sold too early
$RDVY bounce it!!
$RDVY come on I wana jump up and down