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.

DateOpenCloseChangeLowHighVolume
2024-03-2755.3355.87↑$0.54 (0.98%)55.3055.87811.64K
2024-03-2655.3255.02↓$0.30 (-0.54%)55.0155.41702.53K
2024-03-2555.2155.19↓$0.02 (-0.04%)55.1755.44680.41K
2024-03-2255.8555.25↓$0.60 (-1.07%)55.2555.87629.18K
2024-03-2155.7755.86↑$0.09 (0.16%)55.6955.97803.52K
2024-03-2054.7855.71↑$0.93 (1.70%)54.6755.78614.34K
2024-03-1954.4654.82↑$0.36 (0.66%)54.4054.85472.47K
2024-03-1854.4654.46↑$0.00 (0.00%)54.2454.62555.85K
2024-03-1553.9754.27↑$0.30 (0.56%)53.8954.41583.87K
2024-03-1454.7254.23↓$0.49 (-0.90%)53.9154.79628.32K
2024-03-1354.4454.72↑$0.28 (0.51%)54.4454.83613.90K
2024-03-1254.2754.37↑$0.10 (0.18%)53.9554.44671.37K
2024-03-1153.7654.13↑$0.37 (0.69%)53.5354.15528.42K
2024-03-0854.1653.94↓$0.22 (-0.41%)53.8854.42899.76K
2024-03-0753.8153.96↑$0.15 (0.28%)53.7754.14621.19K
2024-03-0653.6553.48↓$0.17 (-0.32%)53.2553.73881.22K
2024-03-0553.1353.34↑$0.21 (0.40%)53.1153.61674.45K
2024-03-0453.5953.35↓$0.24 (-0.45%)53.3153.69771.72K
2024-03-0153.1753.33↑$0.16 (0.30%)53.0053.51718.78K
2024-02-2953.0152.84↓$0.17 (-0.32%)52.5953.031.20M
2024-02-2852.5252.62↑$0.10 (0.19%)52.4452.88617.84K
2024-02-2752.5652.70↑$0.14 (0.27%)52.4352.71715.92K
2024-02-2652.4552.40↓$0.05 (-0.10%)52.2652.69836.16K
2024-02-2352.3052.42↑$0.12 (0.23%)52.2052.56737.90K
2024-02-2252.0552.24↑$0.19 (0.37%)51.9352.381.04M
2024-02-2151.6151.85↑$0.24 (0.47%)51.5251.850.91M
2024-02-2051.6851.77↑$0.09 (0.17%)51.5351.891.01M
2024-02-1651.9851.83↓$0.15 (-0.29%)51.7952.18790.84K
2024-02-1551.3952.08↑$0.69 (1.34%)51.3952.171M
2024-02-1451.0151.16↑$0.15 (0.29%)50.7351.17790.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$RDVY is anyone really buying this shit

0 Like Report
chickenEggs

$RDVY I’m selling y’all have fun bag holding

0 Like Report
wsb_pro

$RDVY just waiting to short this bad boy.

0 Like Report
delaina

$RDVY yeah we're going green today

0 Like Report