First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
66.36
-0.36 (-0.53%)
Sep 12, 2025, 11:07 AM EDT - Market open
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 65.86 | 66.76 | 65.82 | 66.71 | 66.71 | 1.55% | 1,313,165 |
| Sep 10, 2025 | 65.82 | 65.96 | 65.47 | 65.69 | 65.69 | -0.15% | 1,221,369 |
| Sep 9, 2025 | 65.99 | 66.02 | 65.63 | 65.79 | 65.79 | -0.36% | 868,062 |
| Sep 8, 2025 | 66.11 | 66.13 | 65.76 | 66.03 | 66.03 | 0.11% | 738,145 |
| Sep 5, 2025 | 66.46 | 66.61 | 65.57 | 65.96 | 65.96 | -0.39% | 784,946 |
| Sep 4, 2025 | 65.42 | 66.25 | 65.37 | 66.22 | 66.22 | 1.19% | 686,198 |
| Sep 3, 2025 | 65.35 | 65.50 | 65.05 | 65.44 | 65.44 | 0.17% | 776,234 |
| Sep 2, 2025 | 65.02 | 65.33 | 64.75 | 65.33 | 65.33 | -0.62% | 715,452 |
| Aug 29, 2025 | 65.87 | 65.97 | 65.53 | 65.74 | 65.74 | -0.24% | 504,373 |
| Aug 28, 2025 | 66.01 | 66.02 | 65.61 | 65.90 | 65.90 | 0.09% | 1,007,379 |
| Aug 27, 2025 | 65.72 | 65.99 | 65.64 | 65.84 | 65.84 | 0.12% | 797,872 |
| Aug 26, 2025 | 65.54 | 65.78 | 65.35 | 65.76 | 65.76 | 0.26% | 919,970 |
| Aug 25, 2025 | 65.78 | 65.81 | 65.58 | 65.59 | 65.59 | -0.43% | 1,293,319 |
| Aug 22, 2025 | 64.88 | 66.05 | 64.88 | 65.87 | 65.87 | 1.97% | 992,639 |
| Aug 21, 2025 | 64.62 | 64.70 | 64.34 | 64.60 | 64.60 | -0.22% | 651,687 |
| Aug 20, 2025 | 64.93 | 64.99 | 64.56 | 64.74 | 64.74 | -0.22% | 1,337,605 |
| Aug 19, 2025 | 64.69 | 65.19 | 64.64 | 64.88 | 64.88 | 0.28% | 691,757 |
| Aug 18, 2025 | 64.62 | 64.74 | 64.55 | 64.70 | 64.70 | - | 1,492,752 |
| Aug 15, 2025 | 65.52 | 65.52 | 64.67 | 64.70 | 64.70 | -1.04% | 997,261 |
| Aug 14, 2025 | 65.24 | 65.45 | 65.02 | 65.38 | 65.38 | -0.29% | 1,058,971 |
| Aug 13, 2025 | 65.18 | 65.60 | 65.04 | 65.57 | 65.57 | 1.08% | 864,291 |
| Aug 12, 2025 | 64.25 | 64.90 | 64.11 | 64.87 | 64.87 | 1.44% | 1,059,056 |
| Aug 11, 2025 | 64.07 | 64.36 | 63.85 | 63.95 | 63.95 | -0.09% | 1,519,861 |
| Aug 8, 2025 | 63.71 | 64.06 | 63.58 | 64.01 | 64.01 | 0.91% | 966,325 |
| Aug 7, 2025 | 64.31 | 64.34 | 63.28 | 63.43 | 63.43 | -0.55% | 934,222 |
| Aug 6, 2025 | 63.65 | 63.91 | 63.39 | 63.78 | 63.78 | 0.44% | 870,816 |
| Aug 5, 2025 | 63.75 | 63.93 | 63.13 | 63.50 | 63.50 | -0.27% | 940,361 |
| Aug 4, 2025 | 62.98 | 63.67 | 62.91 | 63.67 | 63.67 | 1.68% | 1,187,329 |
| Aug 1, 2025 | 62.92 | 62.97 | 62.02 | 62.62 | 62.62 | -1.15% | 1,342,306 |
| Jul 31, 2025 | 63.62 | 64.10 | 63.20 | 63.35 | 63.35 | -0.41% | 1,166,783 |
| Jul 30, 2025 | 64.01 | 64.17 | 63.33 | 63.61 | 63.61 | -0.78% | 1,279,337 |
| Jul 29, 2025 | 64.48 | 64.52 | 64.01 | 64.11 | 64.11 | -0.12% | 746,058 |
| Jul 28, 2025 | 64.42 | 64.46 | 63.98 | 64.19 | 64.19 | -0.19% | 747,897 |
| Jul 25, 2025 | 64.11 | 64.33 | 63.89 | 64.31 | 64.31 | 0.45% | 768,974 |
| Jul 24, 2025 | 64.17 | 64.30 | 63.99 | 64.02 | 64.02 | -0.36% | 898,406 |
| Jul 23, 2025 | 64.12 | 64.25 | 63.77 | 64.25 | 64.25 | 0.74% | 1,370,888 |
| Jul 22, 2025 | 63.34 | 63.85 | 63.31 | 63.78 | 63.78 | 1.22% | 1,739,497 |
| Jul 21, 2025 | 63.19 | 63.46 | 62.98 | 63.01 | 63.01 | -0.10% | 1,475,072 |
| Jul 18, 2025 | 63.28 | 63.44 | 62.86 | 63.07 | 63.07 | 0.02% | 1,157,066 |
| Jul 17, 2025 | 62.61 | 63.09 | 62.55 | 63.06 | 63.06 | 0.69% | 1,100,097 |
| Jul 16, 2025 | 62.57 | 62.68 | 61.84 | 62.63 | 62.63 | 0.40% | 2,564,705 |
| Jul 15, 2025 | 63.44 | 63.45 | 62.37 | 62.38 | 62.38 | -1.59% | 976,051 |
| Jul 14, 2025 | 63.16 | 63.41 | 63.07 | 63.39 | 63.39 | 0.17% | 599,093 |
| Jul 11, 2025 | 63.47 | 63.47 | 63.21 | 63.28 | 63.28 | -0.75% | 833,518 |
| Jul 10, 2025 | 63.53 | 63.96 | 63.41 | 63.76 | 63.76 | 0.31% | 1,068,264 |
| Jul 9, 2025 | 63.63 | 63.72 | 63.28 | 63.56 | 63.56 | 0.33% | 1,075,760 |
| Jul 8, 2025 | 63.35 | 63.62 | 63.21 | 63.35 | 63.35 | 0.14% | 1,295,909 |
| Jul 7, 2025 | 63.63 | 63.80 | 62.93 | 63.26 | 63.26 | -0.82% | 1,411,902 |
| Jul 3, 2025 | 63.67 | 63.91 | 63.51 | 63.78 | 63.78 | 0.49% | 806,745 |
| Jul 2, 2025 | 63.34 | 63.47 | 62.98 | 63.47 | 63.47 | 0.17% | 1,887,227 |