First Trust Rising Dividend Achievers ETF (RDVY)

RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.41	72.41	71.86	72.29	72.29	-1.23%	1,399,298
Feb 26, 2026	73.11	73.54	72.53	73.19	73.19	0.25%	1,184,684
Feb 25, 2026	72.85	73.05	72.53	73.01	73.01	0.88%	1,181,288
Feb 24, 2026	71.74	72.52	71.50	72.37	72.37	0.93%	1,362,135
Feb 23, 2026	72.91	73.08	71.30	71.70	71.70	-1.94%	902,853
Feb 20, 2026	72.18	73.12	72.18	73.12	73.12	1.11%	1,394,265
Feb 19, 2026	72.29	72.36	71.78	72.32	72.32	-0.58%	1,194,859
Feb 18, 2026	72.33	72.92	72.09	72.74	72.74	0.83%	1,580,483
Feb 17, 2026	71.86	72.30	71.42	72.14	72.14	0.39%	1,306,590
Feb 13, 2026	71.59	72.16	71.27	71.86	71.86	0.73%	2,057,382
Feb 12, 2026	72.97	73.15	71.23	71.34	71.34	-1.83%	1,762,787
Feb 11, 2026	73.19	73.35	72.35	72.67	72.67	0.08%	1,427,919
Feb 10, 2026	72.79	72.94	72.41	72.61	72.61	-0.30%	1,658,785
Feb 9, 2026	72.90	73.15	72.62	72.83	72.83	-0.31%	1,115,808
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

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.