First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
67.67
+0.08 (0.12%)
Oct 3, 2025, 4:00 PM EDT - Market closed

RDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202567.6068.0667.4867.6767.670.12%1,217,788
Oct 2, 202567.3367.6067.0667.5967.590.60%1,036,603
Oct 1, 202567.0167.2866.9067.1967.19-0.10%798,315
Sep 30, 202567.2567.4466.7967.2667.26-0.04%840,863
Sep 29, 202567.5967.5967.1267.2967.290.09%1,432,561
Sep 26, 202566.8367.2866.7067.2367.230.98%946,767
Sep 25, 202566.5966.7466.2666.5866.58-0.61%1,015,124
Sep 24, 202567.1467.3066.8866.9966.84-0.21%818,906
Sep 23, 202567.0967.5366.9067.1366.980.04%984,495
Sep 22, 202566.7167.1766.6867.1066.950.27%918,033
Sep 19, 202567.1267.1266.5766.9266.77-0.06%1,014,306
Sep 18, 202566.6567.1366.4866.9666.810.97%1,116,378
Sep 17, 202566.2266.9265.8166.3266.170.38%991,573
Sep 16, 202566.3566.3565.7466.0765.92-0.30%880,139
Sep 15, 202566.4966.5366.1766.2766.12-0.08%936,458
Sep 12, 202566.5666.6566.2566.3266.17-0.58%978,496
Sep 11, 202565.8666.7665.8266.7166.561.55%1,313,172
Sep 10, 202565.8265.9665.4765.6965.54-0.15%1,221,369
Sep 9, 202565.9966.0265.6365.7965.64-0.36%868,062
Sep 8, 202566.1166.1365.7666.0365.880.11%738,145
Sep 5, 202566.4666.6165.5765.9665.81-0.39%784,946
Sep 4, 202565.4266.2565.3766.2266.071.19%686,198
Sep 3, 202565.3565.5065.0565.4465.290.17%776,234
Sep 2, 202565.0265.3364.7565.3365.18-0.62%715,452
Aug 29, 202565.8765.9765.5365.7465.59-0.24%504,373
Aug 28, 202566.0166.0265.6165.9065.750.09%1,007,379
Aug 27, 202565.7265.9965.6465.8465.690.12%797,872
Aug 26, 202565.5465.7865.3565.7665.610.26%919,970
Aug 25, 202565.7865.8165.5865.5965.44-0.43%1,293,319
Aug 22, 202564.8866.0564.8865.8765.721.97%992,639
Aug 21, 202564.6264.7064.3464.6064.46-0.22%651,687
Aug 20, 202564.9364.9964.5664.7464.60-0.22%1,337,605
Aug 19, 202564.6965.1964.6464.8864.740.28%691,757
Aug 18, 202564.6264.7464.5564.7064.56-1,492,752
Aug 15, 202565.5265.5264.6764.7064.56-1.04%997,261
Aug 14, 202565.2465.4565.0265.3865.23-0.29%1,058,971
Aug 13, 202565.1865.6065.0465.5765.421.08%864,291
Aug 12, 202564.2564.9064.1164.8764.731.44%1,059,056
Aug 11, 202564.0764.3663.8563.9563.81-0.09%1,519,861
Aug 8, 202563.7164.0663.5864.0163.870.91%966,325
Aug 7, 202564.3164.3463.2863.4363.29-0.55%934,222
Aug 6, 202563.6563.9163.3963.7863.640.44%870,816
Aug 5, 202563.7563.9363.1363.5063.36-0.27%940,361
Aug 4, 202562.9863.6762.9163.6763.531.68%1,187,329
Aug 1, 202562.9262.9762.0262.6262.48-1.15%1,342,306
Jul 31, 202563.6264.1063.2063.3563.21-0.41%1,166,783
Jul 30, 202564.0164.1763.3363.6163.47-0.78%1,279,337
Jul 29, 202564.4864.5264.0164.1163.97-0.12%746,058
Jul 28, 202564.4264.4663.9864.1964.05-0.19%747,897
Jul 25, 202564.1164.3363.8964.3164.170.45%768,974