First Trust Rising Dividend Achievers ETF (RDVY)

NASDAQ: RDVY · Real-Time Price · USD

82.32

+0.37 (0.45%)

At close: Aug 24, 2026, 4:00 PM

82.85

+0.53 (0.65%)

After-hours: Aug 24, 2026, 7:42 PM EDT

RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	81.74	82.38	81.74	82.32	82.32	0.45%	987,323
Aug 21, 2026	81.86	82.11	81.82	81.95	81.95	0.55%	1,011,978
Aug 20, 2026	81.96	82.27	81.47	81.50	81.50	-0.88%	1,040,319
Aug 19, 2026	83.06	83.10	82.18	82.22	82.22	-0.71%	1,045,432
Aug 18, 2026	83.00	83.15	82.76	82.81	82.81	-0.68%	1,207,642
Aug 17, 2026	83.81	84.00	83.35	83.38	83.38	-0.56%	864,427
Aug 14, 2026	83.84	83.92	83.50	83.85	83.85	-0.04%	810,380
Aug 13, 2026	83.88	84.02	83.53	83.88	83.88	0.38%	1,024,139
Aug 12, 2026	83.74	83.74	83.23	83.56	83.56	0.37%	1,029,671
Aug 11, 2026	83.35	83.60	83.12	83.25	83.25	0.14%	856,568
Aug 10, 2026	83.40	83.44	83.05	83.13	83.13	-0.23%	765,161
Aug 7, 2026	83.45	83.45	83.02	83.32	83.32	0.12%	769,613
Aug 6, 2026	83.33	83.72	83.16	83.22	83.22	-0.14%	1,164,158
Aug 5, 2026	83.66	83.99	83.27	83.34	83.34	0.17%	1,241,597
Aug 4, 2026	82.23	83.35	82.06	83.20	83.20	1.77%	2,062,556
Aug 3, 2026	81.42	81.82	81.37	81.75	81.75	0.81%	950,694
Jul 31, 2026	81.46	81.46	80.62	81.09	81.09	0.36%	1,197,147
Jul 30, 2026	80.81	80.90	79.95	80.80	80.80	1.24%	889,518
Jul 29, 2026	80.85	81.17	79.75	79.81	79.81	-1.51%	987,223
Jul 28, 2026	80.52	81.15	80.29	81.03	81.03	0.61%	1,174,216
Jul 27, 2026	80.71	80.99	79.95	80.54	80.54	0.70%	798,305
Jul 24, 2026	79.57	80.42	79.52	79.98	79.98	0.41%	722,826
Jul 23, 2026	79.60	79.76	79.19	79.65	79.65	-0.47%	1,244,078
Jul 22, 2026	80.12	80.32	79.94	80.03	80.03	-0.47%	1,032,460
Jul 21, 2026	80.54	80.58	80.03	80.41	80.41	0.80%	849,697
Jul 20, 2026	80.50	80.53	79.65	79.77	79.77	-0.29%	770,234
Jul 17, 2026	79.79	80.38	79.48	80.00	80.00	-0.56%	879,333
Jul 16, 2026	79.98	80.62	79.98	80.45	80.45	0.36%	1,017,563
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%	954,609
Jul 13, 2026	79.95	80.24	79.49	79.75	79.75	-0.68%	877,774
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%	1,123,583
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%	1,038,735
Jul 6, 2026	80.72	80.77	80.29	80.50	80.50	0.45%	1,151,226
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%	1,294,793
Jun 30, 2026	80.66	81.36	80.47	81.06	81.06	0.71%	2,008,540
Jun 29, 2026	79.53	80.58	79.48	80.49	80.49	1.51%	1,112,852
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