Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

54.37 -0.39 (-0.72%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.56 17.59 17.56 17.59 3,594 +0.05(+0.29%)
May 29, 2014 17.57 17.57 17.54 17.54 2,847 +0.03(+0.19%)
May 28, 2014 17.59 17.59 17.47 17.51 1,491 -0.00(-0.00%)
May 27, 2014 17.53 17.53 17.46 17.51 4,134 +0.07(+0.39%)
May 23, 2014 17.45 17.44 17.44 17.44 1,537 +0.01(+0.05%)
May 22, 2014 17.39 17.43 17.39 17.43 942 +0.17(+0.98%)
May 20, 2014 17.26 17.26 17.26 17.26 0 +0.10(+0.59%)
May 19, 2014 17.16 17.16 17.16 17.16 236 -0.11(-0.64%)
May 16, 2014 17.14 17.27 17.12 17.27 2,504 +0.03(+0.20%)
May 15, 2014 17.21 17.23 17.21 17.23 2,121 -0.23(-1.31%)
May 13, 2014 17.45 17.46 17.46 17.46 2,365 +0.02(+0.10%)
May 12, 2014 17.44 17.45 17.44 17.45 352 +0.23(+1.33%)
May 09, 2014 17.19 17.23 17.19 17.22 2,204 -0.05(-0.26%)
May 08, 2014 17.26 17.26 17.26 17.26 118 -0.01(-0.09%)
May 07, 2014 17.31 17.31 17.14 17.28 8,026 +0.08(+0.44%)
May 06, 2014 17.19 17.20 17.19 17.20 445 -0.06(-0.34%)
May 05, 2014 17.26 17.27 17.25 17.26 3,074 +0.08(+0.49%)
May 02, 2014 17.42 17.42 17.18 17.18 1,897 -0.10(-0.59%)
May 01, 2014 17.35 17.35 17.28 17.28 808 -0.02(-0.10%)
Apr 30, 2014 17.24 17.29 17.24 17.29 7,947 +0.15(+0.86%)
Apr 25, 2014 17.14 17.15 17.15 17.15 59 -0.10(-0.56%)
Apr 24, 2014 17.24 17.25 17.19 17.24 11,559 -0.03(-0.20%)
Apr 23, 2014 17.28 17.29 17.27 17.28 5,595 -0.03(-0.20%)
Apr 22, 2014 17.32 17.33 17.31 17.31 1,453 +0.08(+0.49%)
Apr 21, 2014 17.21 17.23 17.21 17.23 2,420 +0.02(+0.10%)
Apr 17, 2014 17.21 17.21 17.21 17.21 1,064 +0.43(+2.57%)
Apr 14, 2014 16.85 16.78 16.78 16.78 473 -0.17(-1.00%)
Apr 11, 2014 16.95 16.95 16.95 16.95 1,433 +0.02(+0.10%)
Apr 10, 2014 17.21 17.21 16.93 16.93 6,086 -0.18(-1.04%)
Apr 09, 2014 17.11 17.11 17.11 17.11 413 +0.03(+0.15%)
Apr 08, 2014 17.06 17.08 17.02 17.08 9,474 +0.02(+0.10%)
Apr 07, 2014 17.19 17.19 17.07 17.07 1,303 -0.41(-2.32%)
Apr 04, 2014 17.45 17.47 17.45 17.47 417 +0.07(+0.39%)
Apr 03, 2014 17.40 17.40 17.40 17.40 236 -0.06(-0.34%)
Apr 02, 2014 17.46 17.46 17.46 17.46 922 +0.12(+0.68%)
Apr 01, 2014 17.27 17.34 17.22 17.34 1,939 +0.23(+1.33%)
Mar 31, 2014 17.13 17.14 17.12 17.12 3,665 +0.10(+0.60%)
Mar 28, 2014 17.01 17.01 17.01 17.01 367 +0.14(+0.80%)
Mar 27, 2014 16.88 16.88 16.88 16.88 473 -0.12(-0.70%)
Mar 26, 2014 17.01 17.01 17.00 17.00 2,104 -0.03(-0.15%)
Mar 25, 2014 17.02 17.02 17.01 17.02 2,430 +0.04(+0.25%)
Mar 24, 2014 16.91 16.98 16.91 16.98 2,834 -0.14(-0.84%)
Mar 21, 2014 16.98 17.12 16.98 17.12 4,102 +0.15(+0.90%)
Mar 19, 2014 16.97 16.97 16.97 16.97 0 +0.03(+0.20%)
Mar 17, 2014 16.91 16.94 16.94 16.94 1 +0.04(+0.25%)
Mar 14, 2014 16.88 16.90 16.71 16.90 7,931 +0.07(+0.40%)
Mar 13, 2014 17.01 17.01 16.83 16.83 5,535 -0.16(-0.95%)
Mar 12, 2014 16.81 17.00 16.81 16.99 3,606 -0.04(-0.25%)
Mar 11, 2014 17.12 17.12 17.03 17.03 3,034 -0.03(-0.20%)
Mar 10, 2014 17.11 17.11 17.00 17.07 29,444 -0.01(-0.05%)
Mar 07, 2014 17.19 17.19 17.06 17.07 3,593 -0.07(-0.42%)
Mar 06, 2014 17.12 17.15 17.12 17.15 2,484 +0.08(+0.47%)
Mar 05, 2014 17.07 17.07 17.04 17.07 3,074 +0.23(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.