First Trust Rising Dividend Achievers ETF (RDVY)

RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	72.29	73.18	72.23	73.06	73.06	2.07%	1,440,555
Feb 5, 2026	71.59	72.00	71.12	71.58	71.58	-0.38%	1,507,026
Feb 4, 2026	72.39	72.55	71.37	71.85	71.85	-0.40%	2,095,479
Feb 3, 2026	72.93	73.20	71.56	72.14	72.14	-1.35%	2,337,194
Feb 2, 2026	72.09	73.23	72.09	73.13	73.13	1.19%	1,321,237
Jan 30, 2026	72.67	72.94	71.90	72.27	72.27	-1.28%	1,482,774
Jan 29, 2026	73.14	73.43	72.21	73.21	73.21	0.67%	1,902,684
Jan 28, 2026	72.74	73.00	72.57	72.72	72.72	0.22%	1,360,082
Jan 27, 2026	72.35	72.66	72.32	72.56	72.56	0.42%	1,187,339
Jan 26, 2026	71.80	72.37	71.73	72.26	72.26	0.72%	1,001,543
Jan 23, 2026	72.11	72.11	71.44	71.74	71.74	-0.71%	1,404,567
Jan 22, 2026	72.82	72.88	72.13	72.25	72.25	-0.28%	1,740,682
Jan 21, 2026	71.64	72.78	71.63	72.45	72.45	1.60%	2,447,913
Jan 20, 2026	71.50	72.18	71.24	71.31	71.31	-1.79%	1,799,132
Jan 16, 2026	72.93	73.02	72.49	72.61	72.61	-0.08%	1,706,786
Jan 15, 2026	72.91	73.11	72.59	72.67	72.67	0.94%	1,918,845
Jan 14, 2026	71.76	72.00	71.48	71.99	71.99	-0.07%	1,994,048
Jan 13, 2026	72.69	72.74	71.85	72.04	72.04	-0.73%	1,609,744
Jan 12, 2026	72.18	72.62	72.01	72.57	72.57	-0.15%	1,532,262
Jan 9, 2026	72.38	72.90	72.21	72.68	72.68	0.87%	2,290,158
Jan 8, 2026	71.52	72.22	71.51	72.05	72.05	0.57%	1,209,526
Jan 7, 2026	72.32	72.33	71.57	71.64	71.64	-1.04%	1,876,837
Jan 6, 2026	71.51	72.45	71.51	72.39	72.39	1.17%	2,212,723
Jan 5, 2026	70.33	71.82	70.33	71.55	71.55	2.00%	2,162,265
Jan 2, 2026	69.94	70.21	69.59	70.15	70.15	0.98%	1,152,490
Dec 31, 2025	70.21	70.21	69.46	69.47	69.47	-0.98%	978,077
Dec 30, 2025	70.50	70.50	70.12	70.16	70.16	-0.33%	1,044,447
Dec 29, 2025	70.60	70.72	70.23	70.39	70.39	-0.45%	877,252
Dec 26, 2025	70.76	70.83	70.54	70.71	70.71	-0.03%	603,180
Dec 24, 2025	70.53	70.88	70.47	70.73	70.73	0.37%	652,424
Dec 23, 2025	70.35	70.56	70.35	70.47	70.47	0.04%	1,383,292
Dec 22, 2025	70.30	70.55	70.17	70.44	70.44	0.77%	1,289,984
Dec 19, 2025	69.57	70.06	69.48	69.90	69.90	0.68%	1,545,755
Dec 18, 2025	69.64	69.95	69.21	69.43	69.43	0.61%	1,546,523
Dec 17, 2025	69.68	69.88	68.99	69.01	69.01	-0.98%	1,815,377
Dec 16, 2025	70.13	70.23	69.39	69.69	69.69	-0.71%	1,985,810
Dec 15, 2025	70.44	70.55	69.99	70.19	70.19	0.31%	1,641,045
Dec 12, 2025	70.55	70.62	69.75	69.97	69.97	-0.99%	1,494,847
Dec 11, 2025	70.02	70.71	70.02	70.67	70.47	0.78%	1,390,581
Dec 10, 2025	69.09	70.31	69.08	70.12	69.92	1.61%	1,903,547
Dec 9, 2025	69.05	69.41	68.89	69.01	68.82	-0.09%	1,463,469
Dec 8, 2025	69.42	69.42	68.93	69.07	68.87	-0.29%	1,516,809
Dec 5, 2025	69.29	69.57	69.21	69.27	69.07	0.16%	1,073,301
Dec 4, 2025	69.18	69.40	69.02	69.16	68.96	0.16%	1,176,637
Dec 3, 2025	68.43	69.11	68.40	69.05	68.85	0.89%	1,240,556
Dec 2, 2025	68.32	68.65	68.04	68.44	68.25	0.51%	1,563,882
Dec 1, 2025	67.93	68.55	67.89	68.09	67.90	-0.35%	1,007,971
Nov 28, 2025	68.23	68.42	68.12	68.33	68.14	0.34%	450,345
Nov 26, 2025	67.88	68.39	67.87	68.10	67.91	0.50%	1,175,217
Nov 25, 2025	66.85	67.90	66.74	67.76	67.57	1.57%	1,680,019

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.