First Trust Rising Dividend Achievers ETF (RDVY) Historical Stock Data
55.87 ↑0.85 (1.54%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDVY is up 0.18% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 54.72 | 54.23 | ↓$0.49 (-0.90%) | 53.91 | 54.79 | 628.32K |
2024-03-13 | 54.44 | 54.72 | ↑$0.28 (0.51%) | 54.44 | 54.83 | 613.90K |
2024-03-12 | 54.27 | 54.37 | ↑$0.10 (0.18%) | 53.95 | 54.44 | 671.37K |
2024-03-11 | 53.76 | 54.13 | ↑$0.37 (0.69%) | 53.53 | 54.15 | 528.42K |
2024-03-08 | 54.16 | 53.94 | ↓$0.22 (-0.41%) | 53.88 | 54.42 | 899.76K |
2024-03-07 | 53.81 | 53.96 | ↑$0.15 (0.28%) | 53.77 | 54.14 | 621.19K |
2024-03-06 | 53.65 | 53.48 | ↓$0.17 (-0.32%) | 53.25 | 53.73 | 881.22K |
2024-03-05 | 53.13 | 53.34 | ↑$0.21 (0.40%) | 53.11 | 53.61 | 674.45K |
2024-03-04 | 53.59 | 53.35 | ↓$0.24 (-0.45%) | 53.31 | 53.69 | 771.72K |
2024-03-01 | 53.17 | 53.33 | ↑$0.16 (0.30%) | 53.00 | 53.51 | 718.78K |
2024-02-29 | 53.01 | 52.84 | ↓$0.17 (-0.32%) | 52.59 | 53.03 | 1.20M |
2024-02-28 | 52.52 | 52.62 | ↑$0.10 (0.19%) | 52.44 | 52.88 | 617.84K |
2024-02-27 | 52.56 | 52.70 | ↑$0.14 (0.27%) | 52.43 | 52.71 | 715.92K |
2024-02-26 | 52.45 | 52.40 | ↓$0.05 (-0.10%) | 52.26 | 52.69 | 836.16K |
2024-02-23 | 52.30 | 52.42 | ↑$0.12 (0.23%) | 52.20 | 52.56 | 737.90K |
2024-02-22 | 52.05 | 52.24 | ↑$0.19 (0.37%) | 51.93 | 52.38 | 1.04M |
2024-02-21 | 51.61 | 51.85 | ↑$0.24 (0.47%) | 51.52 | 51.85 | 0.91M |
2024-02-20 | 51.68 | 51.77 | ↑$0.09 (0.17%) | 51.53 | 51.89 | 1.01M |
2024-02-16 | 51.98 | 51.83 | ↓$0.15 (-0.29%) | 51.79 | 52.18 | 790.84K |
2024-02-15 | 51.39 | 52.08 | ↑$0.69 (1.34%) | 51.39 | 52.17 | 1M |
2024-02-14 | 51.01 | 51.16 | ↑$0.15 (0.29%) | 50.73 | 51.17 | 790.46K |
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