First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
25.01
+0.21 (0.83%)
Nov 2, 2026, 4:00 PM EST - Market closed
IDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.84% | 18 |
| Oct 30, 2026 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | -1.52% | 261 |
| Oct 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.37% | 60 |
| Oct 28, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.47% | 8 |
| Oct 27, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.60% | 7 |
| Oct 26, 2026 | 25.08 | 25.08 | 25.06 | 25.06 | 25.05 | 0.65% | 109 |
| Oct 23, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.88% | 7 |
| Oct 22, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.54% | 7 |
| Oct 21, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.16% | 7 |
| Oct 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.39% | 352 |
| Oct 19, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.44% | 16 |
| Oct 16, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.17% | 12 |
| Oct 15, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.04% | 7 |
| Oct 14, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | -1.18% | 295 |
| Oct 13, 2026 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | 0.57% | 1,221 |
| Oct 12, 2026 | 25.38 | 25.42 | 25.38 | 25.42 | 25.42 | -0.27% | 180 |
| Oct 9, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.42% | 28 |
| Oct 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.81% | 118 |
| Oct 7, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.46% | 14 |
| Oct 6, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.21% | 18 |
| Oct 5, 2026 | 26.08 | 26.09 | 26.02 | 26.02 | 26.02 | 0.16% | 1,361 |
| Oct 2, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.12% | 623 |
| Oct 1, 2026 | 25.76 | 25.76 | 25.69 | 25.69 | 25.69 | -1.12% | 2,303 |
| Sep 30, 2026 | 26.04 | 26.04 | 25.98 | 25.98 | 25.98 | -0.47% | 1,065 |
| Sep 29, 2026 | 26.21 | 26.21 | 26.06 | 26.10 | 26.10 | -0.83% | 1,014 |
| Sep 28, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.48% | 17 |
| Sep 25, 2026 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | 1.21% | 3,450 |
| Sep 24, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.49% | 62 |
| Sep 23, 2026 | 26.54 | 26.54 | 26.40 | 26.40 | 26.26 | -2.03% | 4,601 |
| Sep 22, 2026 | 26.77 | 26.95 | 26.77 | 26.95 | 26.80 | 0.31% | 3,987 |
| Sep 21, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.72 | 1.25% | 134 |
| Sep 18, 2026 | 26.46 | 26.55 | 26.44 | 26.53 | 26.39 | -1.11% | 1,695 |
| Sep 17, 2026 | 26.86 | 26.86 | 26.83 | 26.83 | 26.69 | 1.23% | 493 |
| Sep 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.36 | -0.32% | 20 |
| Sep 15, 2026 | 26.57 | 26.59 | 26.57 | 26.59 | 26.45 | -0.85% | 1,284 |
| Sep 14, 2026 | 26.90 | 26.90 | 26.82 | 26.82 | 26.68 | -0.83% | 1,098 |
| Sep 11, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.90 | 1.84% | 19 |
| Sep 10, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.41 | -1.11% | 34 |
| Sep 9, 2026 | 26.89 | 26.89 | 26.85 | 26.85 | 26.71 | -1.00% | 1,023 |
| Sep 8, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.98 | -0.86% | 17 |
| Sep 4, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.21 | 0.26% | 68 |
| Sep 3, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.14 | 1.42% | 16 |
| Sep 2, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.76 | 0.67% | 13 |
| Sep 1, 2026 | 27.00 | 27.00 | 26.73 | 26.73 | 26.58 | -1.19% | 7,388 |
| Aug 31, 2026 | 27.04 | 27.05 | 27.04 | 27.05 | 26.91 | -0.38% | 1,419 |
| Aug 28, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.01 | -0.28% | 14 |
| Aug 27, 2026 | 27.22 | 27.23 | 27.22 | 27.23 | 27.08 | -0.11% | 701 |
| Aug 26, 2026 | 27.28 | 27.30 | 27.26 | 27.26 | 27.11 | -0.42% | 5,969 |
| Aug 25, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.23 | 1.09% | 16 |
| Aug 24, 2026 | 27.04 | 27.08 | 27.04 | 27.08 | 26.94 | 0.13% | 749 |