Skip to main content
logo
First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
74.28
-0.73 (-0.97%)
At close: Apr 28, 2026, 4:00 PM
75.47
+1.19 (1.60%)
After-hours: Apr 28, 2026, 5:28 PM EDT

RDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202674.7574.8774.2474.44--0.77%372,071
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%1,203,839
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%1,353,710
Apr 15, 202673.4473.5473.0473.4773.470.04%1,087,063
Apr 14, 202673.2573.5773.0273.4473.440.52%1,317,697
Apr 13, 202671.9773.0671.8473.0673.061.32%967,938
Apr 10, 202672.8172.8172.0772.1172.11-0.72%1,033,326
Apr 9, 202671.8172.7471.6672.6372.630.90%1,234,386
Apr 8, 202671.5972.0971.4471.9871.983.58%1,168,195
Apr 7, 202669.2469.5568.8869.4969.49-0.03%1,522,226
Apr 6, 202668.8669.5268.8069.5169.510.90%1,957,466
Apr 2, 202667.7969.3367.6268.8968.890.06%1,935,879
Apr 1, 202668.7569.3568.5568.8568.850.83%2,241,293
Mar 31, 202667.3768.3666.9368.2868.282.80%1,901,316
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, 202668.5468.8267.7567.7567.75-2.19%1,296,084
Mar 25, 202669.7769.8668.7969.2769.09-2,266,504
Mar 24, 202668.6469.6468.4969.2769.090.23%1,379,551
Mar 23, 202669.7170.1069.0869.1168.931.07%1,282,179
Mar 20, 202668.7869.0967.8668.3868.20-0.86%1,625,378
Mar 19, 202668.1069.3468.0568.9768.790.35%1,636,391
Mar 18, 202669.3469.6568.7268.7368.55-1.05%1,697,205
Mar 17, 202669.2269.7669.1669.4669.280.87%1,014,140
Mar 16, 202668.9369.3468.6268.8668.680.91%1,161,824
Mar 13, 202668.9969.2668.1368.2468.06-0.28%1,202,367
Mar 12, 202669.0269.1168.4068.4368.25-1.89%1,763,286
Mar 11, 202669.7970.0369.3669.7569.57-0.21%1,471,482
Mar 10, 202670.0070.8669.6069.9069.72-0.27%1,948,877
Mar 9, 202668.7270.2167.9670.0969.910.78%1,761,605
Mar 6, 202669.9770.0169.2169.5569.37-2.12%2,590,332
Mar 5, 202671.2571.6570.4171.0670.87-0.92%2,219,656
Mar 4, 202671.6271.9171.1571.7271.530.83%2,190,538
Mar 3, 202670.9371.4870.0671.1370.94-1.51%2,759,039
Mar 2, 202671.3572.5571.3072.2272.03-0.10%2,569,933
Feb 27, 202672.4172.4171.8672.2972.10-1.23%1,399,309
Feb 26, 202673.1173.5472.5373.1973.000.25%1,184,684
Feb 25, 202672.8573.0572.5373.0172.820.88%1,181,288
Feb 24, 202671.7472.5271.5072.3772.180.93%1,362,135
Feb 23, 202672.9173.0871.3071.7071.51-1.94%902,853
Feb 20, 202672.1873.1272.1873.1272.931.11%1,394,265
Feb 19, 202672.2972.3671.7872.3272.13-0.58%1,195,682
Feb 18, 202672.3372.9272.0972.7472.550.83%1,580,587
Feb 17, 202671.8672.3071.4272.1471.950.39%1,306,590