First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
55.80
+0.76 (1.38%)
At close: Apr 23, 2025, 4:00 PM
55.89
+0.09 (0.17%)
After-hours: Apr 23, 2025, 4:12 PM EDT
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 56.29 | 57.04 | 55.55 | 55.80 | 55.80 | 1.38% | 1,271,810 |
| Apr 22, 2025 | 54.12 | 55.15 | 54.08 | 55.04 | 55.04 | 2.99% | 1,243,245 |
| Apr 21, 2025 | 54.24 | 54.30 | 52.88 | 53.44 | 53.44 | -2.21% | 930,730 |
| Apr 17, 2025 | 54.54 | 55.15 | 54.42 | 54.65 | 54.65 | 0.28% | 1,219,290 |
| Apr 16, 2025 | 55.00 | 55.41 | 54.01 | 54.50 | 54.50 | -1.55% | 1,324,552 |
| Apr 15, 2025 | 55.49 | 56.02 | 55.29 | 55.36 | 55.36 | -0.18% | 830,691 |
| Apr 14, 2025 | 55.80 | 55.90 | 54.91 | 55.46 | 55.46 | 0.91% | 970,674 |
| Apr 11, 2025 | 53.90 | 55.23 | 53.36 | 54.96 | 54.96 | 1.66% | 1,194,206 |
| Apr 10, 2025 | 54.90 | 55.00 | 52.54 | 54.06 | 54.06 | -3.41% | 1,862,185 |
| Apr 9, 2025 | 51.12 | 56.36 | 50.86 | 55.97 | 55.97 | 8.47% | 2,482,973 |
| Apr 8, 2025 | 54.13 | 54.28 | 50.81 | 51.60 | 51.60 | -1.28% | 2,417,649 |
| Apr 7, 2025 | 51.21 | 54.25 | 50.27 | 52.27 | 52.27 | -0.85% | 3,142,305 |
| Apr 4, 2025 | 54.36 | 54.49 | 52.59 | 52.72 | 52.72 | -5.67% | 2,489,480 |
| Apr 3, 2025 | 57.07 | 57.23 | 55.80 | 55.89 | 55.89 | -5.62% | 1,683,223 |
| Apr 2, 2025 | 58.20 | 59.41 | 58.13 | 59.22 | 59.22 | 0.73% | 1,420,921 |
| Apr 1, 2025 | 58.43 | 58.89 | 57.91 | 58.79 | 58.79 | 0.43% | 1,358,490 |
| Mar 31, 2025 | 57.59 | 58.77 | 57.27 | 58.54 | 58.54 | 0.88% | 816,081 |
| 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 |