Skip to main content
logo
First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
75.55
-1.40 (-1.82%)
Jun 5, 2026, 4:00 PM EDT - Market closed

RDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202676.5376.6375.4475.5575.55-1.82%1,476,760
Jun 4, 202676.1077.1276.1076.9576.951.13%883,756
Jun 3, 202675.9876.2375.7076.0976.090.07%883,426
Jun 2, 202675.3676.0875.2476.0476.040.88%980,324
Jun 1, 202674.9675.5374.7975.3875.380.16%870,161
May 29, 202675.4275.6975.2375.2675.26-0.17%869,704
May 28, 202675.5475.5874.9575.3975.39-0.40%1,022,482
May 27, 202676.5776.5775.6175.6975.69-0.94%872,432
May 26, 202675.8876.4375.7276.4176.411.56%1,181,187
May 22, 202675.2475.5775.0775.2475.240.60%769,887
May 21, 202674.3774.9673.9474.7974.790.21%900,398
May 20, 202673.7574.6373.1574.6374.631.87%964,354
May 19, 202673.4473.6973.1573.2673.26-0.70%800,302
May 18, 202673.9174.0373.3673.7873.780.19%962,577
May 15, 202673.9073.9773.6173.6473.64-0.95%822,423
May 14, 202674.1774.5574.0674.3574.350.61%1,074,018
May 13, 202674.1074.1073.6373.9073.90-0.23%912,522
May 12, 202674.0774.1873.2674.0774.07-0.31%894,322
May 11, 202674.6174.7274.1874.3074.30-0.39%1,040,197
May 8, 202674.8974.8974.4474.5974.590.31%666,848
May 7, 202675.5375.5374.1974.3674.36-1.52%1,096,658
May 6, 202675.2775.7575.2475.5175.511.37%1,316,131
May 5, 202674.2274.6273.9674.4974.490.93%801,030
May 4, 202674.1974.5673.5673.8073.80-0.61%978,176
May 1, 202674.8674.9074.2374.2574.25-0.60%863,222
Apr 30, 202673.9874.8073.8474.7074.700.69%1,031,200
Apr 29, 202674.4274.5273.7874.1974.19-0.12%1,149,893
Apr 28, 202674.8774.8774.2474.2874.28-0.97%751,941
Apr 27, 202674.7875.1474.7175.0175.010.09%721,251
Apr 24, 202674.8675.2274.6674.9474.940.38%1,086,790
Apr 23, 202674.7875.0273.9274.6674.66-0.17%1,203,859
Apr 22, 202675.1175.1174.5974.7974.790.36%1,111,535
Apr 21, 202674.7875.2674.3674.5274.52-1,297,710
Apr 20, 202674.2674.7374.2674.5274.520.03%891,948
Apr 17, 202673.9374.9673.6874.5074.501.83%1,352,691
Apr 16, 202673.4873.5573.1173.1673.16-0.42%1,353,739
Apr 15, 202673.4473.5473.0473.4773.470.04%1,087,077
Apr 14, 202673.2573.5773.0273.4473.440.52%1,317,697
Apr 13, 202671.9773.0671.8473.0673.061.32%967,970
Apr 10, 202672.8172.8172.0772.1172.11-0.72%1,033,345
Apr 9, 202671.8172.7471.6672.6372.630.90%1,234,386
Apr 8, 202671.5972.0971.4471.9871.983.58%1,168,317
Apr 7, 202669.2469.5568.8869.4969.49-0.03%1,522,231
Apr 6, 202668.8669.5268.8069.5169.510.90%1,957,466
Apr 2, 202667.7969.3367.6268.8968.890.06%1,935,979
Apr 1, 202668.7569.3568.5568.8568.850.83%2,241,293
Mar 31, 202667.3768.3666.9368.2868.282.80%1,901,386
Mar 30, 202667.2967.4266.1666.4266.42-0.39%3,371,716
Mar 27, 202667.4867.6166.5266.6866.68-1.58%1,583,915
Mar 26, 202668.5468.8267.7567.7567.75-1.94%1,296,084