Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

54.46 -0.30 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.59 45.07 44.30 44.80 1,066,259 -0.09(-0.21%)
May 27, 2022 44.19 44.91 44.14 44.89 1,654,319 +0.85(+1.92%)
May 26, 2022 43.29 44.20 43.29 44.05 1,634,253 +1.04(+2.41%)
May 25, 2022 42.06 43.23 42.04 43.01 1,395,220 +0.78(+1.84%)
May 24, 2022 42.29 42.35 41.36 42.23 1,173,199 -0.38(-0.89%)
May 23, 2022 42.07 42.80 41.98 42.61 1,072,335 +1.00(+2.40%)
May 20, 2022 42.09 42.10 40.57 41.62 2,170,438 -0.06(-0.14%)
May 19, 2022 41.55 42.18 41.39 41.67 1,333,841 -0.35(-0.84%)
May 18, 2022 43.24 43.24 41.82 42.02 1,981,873 -1.67(-3.83%)
May 17, 2022 43.27 43.76 42.96 43.70 1,269,566 +1.30(+3.07%)
May 16, 2022 42.34 42.75 41.91 42.39 1,339,764 -0.08(-0.18%)
May 13, 2022 42.17 42.80 42.08 42.47 1,630,204 +0.78(+1.87%)
May 12, 2022 41.56 42.01 40.82 41.69 2,370,124 -0.14(-0.34%)
May 11, 2022 42.46 43.20 41.76 41.83 2,932,061 -0.62(-1.45%)
May 10, 2022 43.11 43.28 41.89 42.45 2,677,414 -0.09(-0.22%)
May 09, 2022 43.02 43.31 42.37 42.55 2,964,352 -1.19(-2.72%)
May 06, 2022 43.87 44.07 43.11 43.73 2,239,033 -0.33(-0.75%)
May 05, 2022 44.98 45.05 43.62 44.07 2,604,715 -1.48(-3.25%)
May 04, 2022 44.15 45.61 43.85 45.55 2,148,573 +1.45(+3.30%)
May 03, 2022 43.62 44.39 43.56 44.10 1,584,576 +0.58(+1.33%)
May 02, 2022 43.21 43.55 42.52 43.52 2,177,451 +0.38(+0.88%)
Apr 29, 2022 44.40 44.68 43.05 43.14 1,495,321 -1.52(-3.40%)
Apr 28, 2022 44.31 44.87 43.59 44.66 1,147,700 +0.99(+2.26%)
Apr 27, 2022 43.59 44.13 43.29 43.67 1,632,453 +0.18(+0.42%)
Apr 26, 2022 44.27 44.46 43.47 43.49 1,648,474 -1.12(-2.51%)
Apr 25, 2022 43.96 44.67 43.43 44.61 1,784,629 +0.26(+0.58%)
Apr 22, 2022 45.65 45.66 44.33 44.35 1,212,126 -1.43(-3.13%)
Apr 21, 2022 46.97 47.13 45.67 45.79 1,747,894 -0.88(-1.89%)
Apr 20, 2022 46.72 46.93 46.54 46.67 1,475,292 +0.40(+0.86%)
Apr 19, 2022 45.61 46.36 45.59 46.27 1,524,561 +0.76(+1.67%)
Apr 18, 2022 45.04 45.70 45.01 45.51 1,209,282 +0.39(+0.86%)
Apr 14, 2022 45.56 45.76 45.10 45.12 1,333,205 -0.32(-0.71%)
Apr 13, 2022 44.96 45.48 44.92 45.44 2,281,100 +0.42(+0.93%)
Apr 12, 2022 45.47 45.89 44.84 45.03 1,661,416 -0.17(-0.38%)
Apr 11, 2022 45.50 45.82 45.14 45.20 1,237,954 -0.47(-1.02%)
Apr 08, 2022 45.46 45.98 45.28 45.66 1,387,353 +0.25(+0.54%)
Apr 07, 2022 45.33 45.63 44.78 45.42 1,385,059 +0.04(+0.08%)
Apr 06, 2022 45.52 45.63 45.12 45.38 1,950,068 -0.44(-0.95%)
Apr 05, 2022 46.36 46.52 45.70 45.81 1,492,991 -0.69(-1.49%)
Apr 04, 2022 46.41 46.55 46.01 46.51 1,224,039 +0.17(+0.37%)
Apr 01, 2022 46.88 46.88 45.96 46.34 1,359,507 -0.22(-0.47%)
Mar 31, 2022 47.43 47.48 46.52 46.56 1,387,973 -0.95(-2.00%)
Mar 30, 2022 48.06 48.09 47.26 47.51 1,769,914 -0.58(-1.21%)
Mar 29, 2022 47.94 48.11 47.60 48.09 1,544,031 +0.66(+1.38%)
Mar 28, 2022 47.42 47.44 46.84 47.43 957,661 -0.16(-0.34%)
Mar 25, 2022 47.41 47.59 47.15 47.59 1,049,143 +0.23(+0.49%)
Mar 24, 2022 46.93 47.36 46.73 47.36 947,548 +0.71(+1.52%)
Mar 23, 2022 47.31 47.31 46.65 46.65 1,426,417 -0.86(-1.81%)
Mar 22, 2022 47.39 47.71 47.27 47.51 1,170,683 +0.45(+0.95%)
Mar 21, 2022 47.29 47.50 46.73 47.07 1,324,900 -0.16(-0.34%)
Mar 18, 2022 46.37 47.24 46.18 47.23 1,455,928 +0.62(+1.32%)
Mar 17, 2022 45.88 46.61 45.77 46.61 1,340,998 +0.46(+1.01%)
Mar 16, 2022 45.58 46.18 45.01 46.15 1,639,540 +1.03(+2.29%)
Mar 15, 2022 44.47 45.16 44.36 45.12 2,354,724 +0.90(+2.04%)
Mar 14, 2022 44.81 44.97 44.05 44.22 1,177,044 -0.39(-0.87%)
Mar 11, 2022 45.45 45.52 44.57 44.60 1,578,214 -0.44(-0.97%)
Mar 10, 2022 44.77 44.44 45.04 1,314,193 -0.35(-0.77%)
Mar 09, 2022 45.31 45.64 45.12 45.39 1,482,268 +1.18(+2.68%)
Mar 08, 2022 44.27 45.38 43.91 44.21 2,216,990 +0.05(+0.11%)
Mar 07, 2022 45.65 45.65 44.12 44.16 2,100,363 -1.66(-3.62%)
Mar 04, 2022 45.93 46.00 45.29 45.82 1,647,722 -0.77(-1.65%)
Mar 03, 2022 46.93 47.04 46.17 46.58 2,230,403 -0.05(-0.10%)
Mar 02, 2022 45.72 46.83 45.71 46.63 2,225,714 +1.19(+2.63%)
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.