First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
68.09
-0.22 (-0.32%)
Oct 28, 2025, 4:00 PM EDT - Market closed
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 68.21 | 68.35 | 68.01 | 68.09 | 68.09 | -0.32% | 920,710 |
| Oct 27, 2025 | 68.18 | 68.43 | 68.09 | 68.31 | 68.31 | 0.99% | 823,638 |
| Oct 24, 2025 | 67.91 | 67.99 | 67.61 | 67.64 | 67.64 | 0.39% | 1,001,178 |
| Oct 23, 2025 | 67.08 | 67.50 | 67.01 | 67.38 | 67.38 | 0.72% | 1,345,529 |
| Oct 22, 2025 | 67.42 | 67.44 | 66.53 | 66.90 | 66.90 | -0.61% | 1,418,200 |
| Oct 21, 2025 | 66.83 | 67.43 | 66.79 | 67.31 | 67.31 | 0.46% | 1,047,923 |
| Oct 20, 2025 | 66.49 | 67.11 | 66.49 | 67.00 | 67.00 | 1.35% | 880,970 |
| Oct 17, 2025 | 65.76 | 66.24 | 65.60 | 66.11 | 66.11 | 0.55% | 1,025,091 |
| Oct 16, 2025 | 66.71 | 66.71 | 65.42 | 65.75 | 65.75 | -1.25% | 1,575,075 |
| Oct 15, 2025 | 67.00 | 67.15 | 65.98 | 66.58 | 66.58 | - | 1,599,563 |
| Oct 14, 2025 | 65.55 | 66.95 | 65.55 | 66.58 | 66.58 | 0.76% | 1,292,910 |
| Oct 13, 2025 | 65.81 | 66.23 | 65.68 | 66.08 | 66.08 | 1.63% | 1,255,778 |
| Oct 10, 2025 | 67.00 | 67.08 | 64.98 | 65.02 | 65.02 | -2.68% | 1,729,102 |
| Oct 9, 2025 | 67.33 | 67.41 | 66.65 | 66.81 | 66.81 | -0.70% | 1,179,468 |
| Oct 8, 2025 | 67.35 | 67.48 | 66.95 | 67.28 | 67.28 | 0.09% | 1,116,846 |
| Oct 7, 2025 | 68.06 | 68.11 | 67.14 | 67.22 | 67.22 | -0.99% | 759,137 |
| Oct 6, 2025 | 67.95 | 68.07 | 67.65 | 67.89 | 67.89 | 0.33% | 713,335 |
| Oct 3, 2025 | 67.60 | 68.06 | 67.48 | 67.67 | 67.67 | 0.12% | 1,217,788 |
| Oct 2, 2025 | 67.33 | 67.60 | 67.06 | 67.59 | 67.59 | 0.60% | 1,036,603 |
| Oct 1, 2025 | 67.01 | 67.28 | 66.90 | 67.19 | 67.19 | -0.10% | 798,315 |
| Sep 30, 2025 | 67.25 | 67.44 | 66.79 | 67.26 | 67.26 | -0.04% | 840,863 |
| Sep 29, 2025 | 67.59 | 67.59 | 67.12 | 67.29 | 67.29 | 0.09% | 1,432,561 |
| Sep 26, 2025 | 66.83 | 67.28 | 66.70 | 67.23 | 67.23 | 0.98% | 946,767 |
| Sep 25, 2025 | 66.59 | 66.74 | 66.26 | 66.58 | 66.58 | -0.61% | 1,015,124 |
| Sep 24, 2025 | 67.14 | 67.30 | 66.88 | 66.99 | 66.84 | -0.21% | 818,906 |
| Sep 23, 2025 | 67.09 | 67.53 | 66.90 | 67.13 | 66.98 | 0.04% | 984,495 |
| Sep 22, 2025 | 66.71 | 67.17 | 66.68 | 67.10 | 66.95 | 0.27% | 918,033 |
| Sep 19, 2025 | 67.12 | 67.12 | 66.57 | 66.92 | 66.77 | -0.06% | 1,014,306 |
| Sep 18, 2025 | 66.65 | 67.13 | 66.48 | 66.96 | 66.81 | 0.97% | 1,116,378 |
| Sep 17, 2025 | 66.22 | 66.92 | 65.81 | 66.32 | 66.17 | 0.38% | 991,573 |
| Sep 16, 2025 | 66.35 | 66.35 | 65.74 | 66.07 | 65.92 | -0.30% | 880,139 |
| Sep 15, 2025 | 66.49 | 66.53 | 66.17 | 66.27 | 66.12 | -0.08% | 936,458 |
| Sep 12, 2025 | 66.56 | 66.65 | 66.25 | 66.32 | 66.17 | -0.58% | 978,496 |
| Sep 11, 2025 | 65.86 | 66.76 | 65.82 | 66.71 | 66.56 | 1.55% | 1,313,172 |
| Sep 10, 2025 | 65.82 | 65.96 | 65.47 | 65.69 | 65.54 | -0.15% | 1,221,369 |
| Sep 9, 2025 | 65.99 | 66.02 | 65.63 | 65.79 | 65.64 | -0.36% | 868,062 |
| Sep 8, 2025 | 66.11 | 66.13 | 65.76 | 66.03 | 65.88 | 0.11% | 738,145 |
| Sep 5, 2025 | 66.46 | 66.61 | 65.57 | 65.96 | 65.81 | -0.39% | 784,946 |
| Sep 4, 2025 | 65.42 | 66.25 | 65.37 | 66.22 | 66.07 | 1.19% | 686,198 |
| Sep 3, 2025 | 65.35 | 65.50 | 65.05 | 65.44 | 65.29 | 0.17% | 776,234 |
| Sep 2, 2025 | 65.02 | 65.33 | 64.75 | 65.33 | 65.18 | -0.62% | 715,452 |
| Aug 29, 2025 | 65.87 | 65.97 | 65.53 | 65.74 | 65.59 | -0.24% | 504,373 |
| Aug 28, 2025 | 66.01 | 66.02 | 65.61 | 65.90 | 65.75 | 0.09% | 1,007,379 |
| Aug 27, 2025 | 65.72 | 65.99 | 65.64 | 65.84 | 65.69 | 0.12% | 797,872 |
| Aug 26, 2025 | 65.54 | 65.78 | 65.35 | 65.76 | 65.61 | 0.26% | 919,970 |
| Aug 25, 2025 | 65.78 | 65.81 | 65.58 | 65.59 | 65.44 | -0.43% | 1,293,319 |
| Aug 22, 2025 | 64.88 | 66.05 | 64.88 | 65.87 | 65.72 | 1.97% | 992,639 |
| Aug 21, 2025 | 64.62 | 64.70 | 64.34 | 64.60 | 64.46 | -0.22% | 651,687 |
| Aug 20, 2025 | 64.93 | 64.99 | 64.56 | 64.74 | 64.60 | -0.22% | 1,337,605 |
| Aug 19, 2025 | 64.69 | 65.19 | 64.64 | 64.88 | 64.74 | 0.28% | 691,757 |