First Trust Rising Dividend Achievers ETF (RDVY)

NASDAQ: RDVY · Real-Time Price · USD

79.36

+0.60 (0.76%)

At close: Sep 25, 2026, 4:00 PM

80.20

+0.84 (1.06%)

Pre-market: Sep 28, 2026, 8:17 AM EDT

RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	79.13	79.49	78.76	79.36	79.36	0.76%	867,601
Sep 24, 2026	78.63	78.89	78.38	78.76	78.76	-0.04%	952,667
Sep 23, 2026	79.49	79.49	78.87	78.94	78.79	-0.82%	1,534,491
Sep 22, 2026	80.36	80.43	79.17	79.59	79.44	-0.69%	1,253,484
Sep 21, 2026	79.90	80.31	79.69	80.14	79.99	1.05%	836,983
Sep 18, 2026	79.14	79.35	78.88	79.31	79.16	0.15%	950,256
Sep 17, 2026	79.86	79.86	78.93	79.19	79.04	0.27%	778,099
Sep 16, 2026	79.90	79.90	78.40	78.98	78.83	-0.92%	1,024,539
Sep 15, 2026	80.18	80.23	79.46	79.71	79.56	-0.56%	1,631,162
Sep 14, 2026	80.10	80.41	79.89	80.16	80.01	-0.53%	920,690
Sep 11, 2026	80.69	80.82	80.19	80.59	80.43	0.81%	910,816
Sep 10, 2026	80.33	80.33	79.82	79.94	79.79	-0.87%	1,250,305
Sep 9, 2026	81.00	81.00	80.56	80.64	80.48	-0.63%	840,598
Sep 8, 2026	81.84	81.89	81.11	81.15	80.99	-1.08%	679,314
Sep 4, 2026	82.17	82.25	81.92	82.04	81.88	-0.09%	748,277
Sep 3, 2026	81.56	82.16	81.39	82.11	81.95	1.05%	891,002
Sep 2, 2026	80.82	81.49	80.62	81.26	81.10	0.86%	1,077,600
Sep 1, 2026	81.04	81.22	80.44	80.57	80.41	-1.08%	1,292,457
Aug 31, 2026	81.91	81.91	81.40	81.45	81.29	-0.74%	1,159,679
Aug 28, 2026	82.46	82.60	81.97	82.06	81.90	-0.42%	996,440
Aug 27, 2026	82.45	82.61	82.19	82.41	82.25	-0.01%	1,285,249
Aug 26, 2026	82.30	82.61	82.14	82.42	82.26	0.05%	1,372,670
Aug 25, 2026	82.70	82.76	81.97	82.38	82.22	0.07%	1,061,446
Aug 24, 2026	81.74	82.38	81.74	82.32	82.16	0.45%	987,354
Aug 21, 2026	81.86	82.11	81.82	81.95	81.79	0.55%	1,012,338
Aug 20, 2026	81.96	82.27	81.47	81.50	81.34	-0.88%	1,040,323
Aug 19, 2026	83.06	83.10	82.18	82.22	82.06	-0.71%	1,045,529
Aug 18, 2026	83.00	83.15	82.76	82.81	82.65	-0.68%	1,208,379
Aug 17, 2026	83.81	84.00	83.35	83.38	83.22	-0.56%	864,498
Aug 14, 2026	83.84	83.92	83.50	83.85	83.69	-0.04%	810,581
Aug 13, 2026	83.88	84.02	83.53	83.88	83.72	0.38%	1,024,161
Aug 12, 2026	83.74	83.74	83.23	83.56	83.40	0.37%	1,029,685
Aug 11, 2026	83.35	83.60	83.12	83.25	83.09	0.14%	856,584
Aug 10, 2026	83.40	83.44	83.05	83.13	82.97	-0.23%	765,162
Aug 7, 2026	83.45	83.45	83.02	83.32	83.16	0.12%	769,867
Aug 6, 2026	83.33	83.72	83.16	83.22	83.06	-0.14%	1,164,168
Aug 5, 2026	83.66	83.99	83.27	83.34	83.18	0.17%	1,241,860
Aug 4, 2026	82.23	83.35	82.06	83.20	83.04	1.77%	2,062,578
Aug 3, 2026	81.42	81.82	81.37	81.75	81.59	0.81%	950,694
Jul 31, 2026	81.46	81.46	80.62	81.09	80.93	0.36%	1,197,147
Jul 30, 2026	80.81	80.90	79.95	80.80	80.64	1.24%	889,518
Jul 29, 2026	80.85	81.17	79.75	79.81	79.66	-1.51%	987,223
Jul 28, 2026	80.52	81.15	80.29	81.03	80.87	0.61%	1,174,216
Jul 27, 2026	80.71	80.99	79.95	80.54	80.38	0.70%	798,305
Jul 24, 2026	79.57	80.42	79.52	79.98	79.83	0.41%	722,826
Jul 23, 2026	79.60	79.76	79.19	79.65	79.50	-0.47%	1,244,078
Jul 22, 2026	80.12	80.32	79.94	80.03	79.88	-0.47%	1,032,460
Jul 21, 2026	80.54	80.58	80.03	80.41	80.26	0.80%	849,697
Jul 20, 2026	80.50	80.53	79.65	79.77	79.62	-0.29%	770,234
Jul 17, 2026	79.79	80.38	79.48	80.00	79.85	-0.56%	879,333