First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
80.39
+0.58 (0.72%)
Jul 30, 2026, 10:15 AM EDT - Market open
RDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 80.85 | 81.17 | 79.75 | 79.81 | 79.81 | -1.51% | 987,098 |
| Jul 28, 2026 | 80.52 | 81.15 | 80.29 | 81.03 | 81.03 | 0.61% | 1,173,871 |
| Jul 27, 2026 | 80.71 | 80.99 | 79.95 | 80.54 | 80.54 | 0.70% | 798,290 |
| Jul 24, 2026 | 79.57 | 80.42 | 79.52 | 79.98 | 79.98 | 0.41% | 722,825 |
| Jul 23, 2026 | 79.60 | 79.76 | 79.19 | 79.65 | 79.65 | -0.47% | 1,244,067 |
| Jul 22, 2026 | 80.12 | 80.32 | 79.94 | 80.03 | 80.03 | -0.47% | 1,032,455 |
| Jul 21, 2026 | 80.54 | 80.58 | 80.03 | 80.41 | 80.41 | 0.80% | 849,696 |
| Jul 20, 2026 | 80.50 | 80.53 | 79.65 | 79.77 | 79.77 | -0.29% | 770,233 |
| Jul 17, 2026 | 79.79 | 80.38 | 79.48 | 80.00 | 80.00 | -0.56% | 879,243 |
| Jul 16, 2026 | 79.98 | 80.62 | 79.98 | 80.45 | 80.45 | 0.36% | 1,017,556 |
| Jul 15, 2026 | 80.33 | 80.39 | 79.63 | 80.16 | 80.16 | -0.01% | 992,963 |
| Jul 14, 2026 | 80.28 | 80.56 | 80.05 | 80.17 | 80.17 | 0.53% | 954,593 |
| Jul 13, 2026 | 79.95 | 80.24 | 79.49 | 79.75 | 79.75 | -0.68% | 877,432 |
| Jul 10, 2026 | 79.98 | 80.41 | 79.45 | 80.30 | 80.30 | 0.56% | 821,549 |
| Jul 9, 2026 | 79.83 | 80.18 | 79.60 | 79.85 | 79.85 | 1.26% | 1,123,582 |
| Jul 8, 2026 | 79.37 | 79.37 | 78.52 | 78.86 | 78.86 | -1.13% | 1,055,148 |
| Jul 7, 2026 | 80.11 | 80.19 | 79.58 | 79.76 | 79.76 | -0.92% | 1,038,672 |
| Jul 6, 2026 | 80.72 | 80.77 | 80.29 | 80.50 | 80.50 | 0.45% | 1,151,198 |
| Jul 2, 2026 | 80.97 | 80.97 | 79.42 | 80.14 | 80.14 | -0.55% | 1,170,685 |
| Jul 1, 2026 | 80.73 | 81.22 | 80.29 | 80.58 | 80.58 | -0.59% | 1,294,787 |
| Jun 30, 2026 | 80.66 | 81.36 | 80.47 | 81.06 | 81.06 | 0.71% | 2,008,539 |
| Jun 29, 2026 | 79.53 | 80.58 | 79.48 | 80.49 | 80.49 | 1.51% | 1,112,439 |
| Jun 26, 2026 | 79.33 | 79.68 | 78.80 | 79.29 | 79.29 | -0.58% | 1,625,382 |
| Jun 25, 2026 | 80.02 | 80.28 | 79.31 | 79.75 | 79.75 | 1.22% | 1,318,495 |
| Jun 24, 2026 | 78.56 | 79.48 | 78.56 | 78.94 | 78.79 | 0.47% | 1,216,893 |
| Jun 23, 2026 | 78.29 | 78.87 | 78.13 | 78.57 | 78.42 | -1.41% | 1,087,065 |
| Jun 22, 2026 | 79.54 | 79.96 | 79.23 | 79.69 | 79.54 | 0.68% | 839,959 |
| Jun 18, 2026 | 79.54 | 79.77 | 79.11 | 79.15 | 79.00 | 0.84% | 1,419,545 |
| Jun 17, 2026 | 79.50 | 80.05 | 78.36 | 78.49 | 78.34 | -0.72% | 1,212,783 |
| Jun 16, 2026 | 79.60 | 79.95 | 78.99 | 79.06 | 78.91 | -0.40% | 1,049,255 |
| Jun 15, 2026 | 79.81 | 79.88 | 79.29 | 79.38 | 79.23 | 1.02% | 1,060,051 |
| Jun 12, 2026 | 77.88 | 78.71 | 77.53 | 78.58 | 78.43 | 1.11% | 1,109,815 |
| Jun 11, 2026 | 76.40 | 78.00 | 76.27 | 77.72 | 77.57 | 2.72% | 1,815,841 |
| Jun 10, 2026 | 76.50 | 77.37 | 75.64 | 75.66 | 75.52 | -1.36% | 1,467,759 |
| Jun 9, 2026 | 76.60 | 77.60 | 75.04 | 76.70 | 76.56 | 0.88% | 1,711,191 |
| Jun 8, 2026 | 76.24 | 76.62 | 75.95 | 76.03 | 75.89 | 0.64% | 1,459,096 |
| Jun 5, 2026 | 76.53 | 76.63 | 75.44 | 75.55 | 75.41 | -1.82% | 1,476,762 |
| Jun 4, 2026 | 76.10 | 77.12 | 76.10 | 76.95 | 76.81 | 1.13% | 883,781 |
| Jun 3, 2026 | 75.98 | 76.23 | 75.70 | 76.09 | 75.95 | 0.07% | 883,495 |
| Jun 2, 2026 | 75.36 | 76.08 | 75.24 | 76.04 | 75.90 | 0.88% | 980,325 |
| Jun 1, 2026 | 74.96 | 75.53 | 74.79 | 75.38 | 75.24 | 0.16% | 870,162 |
| May 29, 2026 | 75.42 | 75.69 | 75.23 | 75.26 | 75.12 | -0.17% | 869,704 |
| May 28, 2026 | 75.54 | 75.58 | 74.95 | 75.39 | 75.25 | -0.40% | 1,022,482 |
| May 27, 2026 | 76.57 | 76.57 | 75.61 | 75.69 | 75.55 | -0.94% | 872,432 |
| May 26, 2026 | 75.88 | 76.43 | 75.72 | 76.41 | 76.27 | 1.56% | 1,181,187 |
| May 22, 2026 | 75.24 | 75.57 | 75.07 | 75.24 | 75.10 | 0.60% | 769,887 |
| May 21, 2026 | 74.37 | 74.96 | 73.94 | 74.79 | 74.65 | 0.21% | 900,398 |
| May 20, 2026 | 73.75 | 74.63 | 73.15 | 74.63 | 74.49 | 1.87% | 964,354 |
| May 19, 2026 | 73.44 | 73.69 | 73.15 | 73.26 | 73.12 | -0.70% | 800,302 |
| May 18, 2026 | 73.91 | 74.03 | 73.36 | 73.78 | 73.64 | 0.19% | 962,577 |