First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
58.03
-1.20 (-2.03%)
At close: Mar 28, 2025, 4:00 PM
57.72
-0.31 (-0.53%)
After-hours: Mar 28, 2025, 7:21 PM EDT
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 59.15 | 59.28 | 57.93 | 58.03 | 58.03 | -2.03% | 1,531,740 |
| Mar 27, 2025 | 59.32 | 59.56 | 58.91 | 59.23 | 59.23 | -0.72% | 842,878 |
| Mar 26, 2025 | 60.03 | 60.36 | 59.47 | 59.66 | 59.41 | -0.42% | 898,585 |
| Mar 25, 2025 | 59.74 | 60.14 | 59.65 | 59.91 | 59.65 | 0.33% | 1,086,247 |
| Mar 24, 2025 | 59.33 | 59.84 | 59.14 | 59.71 | 59.46 | 1.93% | 538,420 |
| Mar 21, 2025 | 58.51 | 58.73 | 58.00 | 58.58 | 58.33 | -0.78% | 620,712 |
| Mar 20, 2025 | 58.82 | 59.48 | 58.70 | 59.04 | 58.79 | -0.49% | 584,668 |
| Mar 19, 2025 | 58.64 | 59.62 | 58.52 | 59.33 | 59.08 | 1.23% | 879,953 |
| Mar 18, 2025 | 58.75 | 58.80 | 58.32 | 58.61 | 58.36 | -0.41% | 908,801 |
| Mar 17, 2025 | 58.30 | 58.97 | 58.12 | 58.85 | 58.60 | 0.68% | 2,353,052 |
| Mar 14, 2025 | 57.75 | 58.53 | 57.52 | 58.45 | 58.20 | 2.15% | 790,490 |
| Mar 13, 2025 | 57.76 | 58.18 | 56.95 | 57.22 | 56.98 | -1.12% | 902,580 |
| Mar 12, 2025 | 58.57 | 58.59 | 57.50 | 57.87 | 57.62 | -0.31% | 1,172,896 |
| Mar 11, 2025 | 58.77 | 58.90 | 57.76 | 58.05 | 57.80 | -1.31% | 2,270,421 |
| Mar 10, 2025 | 59.29 | 59.71 | 58.26 | 58.82 | 58.57 | -1.74% | 1,223,297 |
| Mar 7, 2025 | 59.21 | 60.00 | 58.58 | 59.86 | 59.60 | 1.01% | 919,278 |
| Mar 6, 2025 | 59.24 | 59.75 | 58.83 | 59.26 | 59.01 | -0.95% | 861,423 |
| Mar 5, 2025 | 59.23 | 59.94 | 58.70 | 59.83 | 59.57 | 0.91% | 1,141,180 |
| Mar 4, 2025 | 59.85 | 60.22 | 58.56 | 59.29 | 59.04 | -1.74% | 1,589,292 |
| Mar 3, 2025 | 61.74 | 61.86 | 59.88 | 60.34 | 60.08 | -1.84% | 1,140,103 |
| Feb 28, 2025 | 60.92 | 61.47 | 60.41 | 61.47 | 61.21 | 1.07% | 867,618 |
| Feb 27, 2025 | 61.39 | 61.77 | 60.74 | 60.82 | 60.56 | -0.60% | 990,301 |
| Feb 26, 2025 | 61.46 | 61.82 | 61.02 | 61.19 | 60.93 | -0.28% | 692,300 |
| Feb 25, 2025 | 61.50 | 61.76 | 60.90 | 61.36 | 61.10 | - | 994,697 |
| Feb 24, 2025 | 61.61 | 61.79 | 61.19 | 61.36 | 61.10 | 0.18% | 807,605 |
| Feb 21, 2025 | 62.84 | 62.92 | 61.17 | 61.25 | 60.99 | -2.48% | 711,388 |
| Feb 20, 2025 | 63.42 | 63.48 | 62.47 | 62.81 | 62.54 | -0.91% | 949,846 |
| Feb 19, 2025 | 63.08 | 63.51 | 63.00 | 63.39 | 63.12 | 0.22% | 1,099,623 |
| Feb 18, 2025 | 62.89 | 63.25 | 62.54 | 63.25 | 62.98 | 0.97% | 797,726 |
| Feb 14, 2025 | 62.22 | 62.77 | 62.16 | 62.64 | 62.37 | 0.63% | 1,183,590 |
| Feb 13, 2025 | 61.81 | 62.25 | 61.47 | 62.25 | 61.98 | 1.09% | 778,073 |
| Feb 12, 2025 | 61.84 | 61.84 | 61.40 | 61.58 | 61.32 | -1.36% | 1,728,918 |
| Feb 11, 2025 | 62.19 | 62.51 | 62.11 | 62.43 | 62.16 | 0.14% | 984,005 |
| Feb 10, 2025 | 62.63 | 62.66 | 62.01 | 62.34 | 62.07 | 0.40% | 713,648 |
| Feb 7, 2025 | 62.77 | 62.77 | 62.00 | 62.09 | 61.82 | -0.86% | 1,122,258 |
| Feb 6, 2025 | 63.04 | 63.09 | 62.17 | 62.63 | 62.36 | -0.40% | 1,113,402 |
| Feb 5, 2025 | 62.58 | 62.88 | 62.24 | 62.88 | 62.61 | 0.66% | 883,114 |
| Feb 4, 2025 | 62.17 | 62.68 | 62.03 | 62.47 | 62.20 | 0.43% | 1,147,681 |
| Feb 3, 2025 | 61.81 | 62.43 | 61.29 | 62.20 | 61.93 | -0.54% | 1,086,900 |
| Jan 31, 2025 | 63.20 | 63.34 | 62.47 | 62.54 | 62.27 | -1.09% | 1,383,180 |
| Jan 30, 2025 | 63.07 | 63.58 | 62.86 | 63.23 | 62.96 | 0.81% | 995,016 |
| Jan 29, 2025 | 62.69 | 63.09 | 62.49 | 62.72 | 62.45 | 0.24% | 1,006,634 |
| Jan 28, 2025 | 62.38 | 62.75 | 62.31 | 62.57 | 62.30 | -0.11% | 877,105 |
| Jan 27, 2025 | 62.14 | 62.64 | 62.08 | 62.64 | 62.37 | 0.19% | 1,079,142 |
| Jan 24, 2025 | 62.76 | 62.86 | 62.39 | 62.52 | 62.25 | -0.57% | 856,319 |
| Jan 23, 2025 | 62.73 | 63.02 | 62.61 | 62.88 | 62.61 | 0.29% | 1,145,612 |
| Jan 22, 2025 | 62.78 | 62.92 | 62.60 | 62.70 | 62.43 | 0.08% | 950,579 |
| Jan 21, 2025 | 62.58 | 62.79 | 62.41 | 62.65 | 62.38 | 0.76% | 1,136,691 |
| Jan 17, 2025 | 62.36 | 62.40 | 62.06 | 62.18 | 61.91 | 0.48% | 842,642 |
| Jan 16, 2025 | 61.74 | 61.99 | 61.62 | 61.88 | 61.62 | 0.34% | 1,086,872 |