First Trust Rising Dividend Achievers ETF (RDVY)

NASDAQ: RDVY · Real-Time Price · USD

78.70

-0.97 (-1.22%)

At close: Oct 23, 2026, 4:00 PM EDT

78.69

-0.01 (-0.01%)

After-hours: Oct 23, 2026, 7:30 PM EDT

RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	79.26	79.28	78.48	78.70	78.70	-1.22%	1,487,539
Oct 22, 2026	79.23	79.67	78.98	79.67	79.67	-0.26%	1,373,738
Oct 21, 2026	80.05	80.16	79.61	79.88	79.88	0.31%	993,254
Oct 20, 2026	79.30	79.93	79.15	79.63	79.63	0.37%	990,219
Oct 19, 2026	79.65	79.71	79.30	79.34	79.34	-0.04%	1,578,272
Oct 16, 2026	79.88	80.26	79.14	79.37	79.37	-0.45%	1,131,235
Oct 15, 2026	79.01	79.81	78.85	79.73	79.73	1.01%	1,457,815
Oct 14, 2026	79.01	79.10	78.44	78.93	78.93	-0.75%	1,100,248
Oct 13, 2026	79.79	79.88	79.30	79.53	79.53	-0.26%	880,947
Oct 12, 2026	79.66	80.06	79.61	79.74	79.74	0.20%	726,831
Oct 9, 2026	79.60	79.71	79.32	79.58	79.58	0.19%	1,006,983
Oct 8, 2026	78.45	79.43	78.45	79.43	79.43	0.71%	1,348,324
Oct 7, 2026	79.03	79.06	78.58	78.87	78.87	-0.74%	1,204,492
Oct 6, 2026	79.58	79.91	79.33	79.46	79.46	-0.13%	1,143,391
Oct 5, 2026	79.30	79.66	78.92	79.56	79.56	0.44%	862,846
Oct 2, 2026	79.78	79.78	79.03	79.21	79.21	0.03%	1,152,318
Oct 1, 2026	78.78	79.32	78.32	79.19	79.19	1.15%	1,455,601
Sep 30, 2026	79.08	79.08	78.27	78.29	78.29	-0.67%	1,149,547
Sep 29, 2026	78.94	79.07	78.36	78.82	78.82	0.09%	1,570,214
Sep 28, 2026	79.10	79.13	78.53	78.75	78.75	-0.77%	1,048,654
Sep 25, 2026	79.13	79.49	78.76	79.36	79.36	0.76%	869,792
Sep 24, 2026	78.63	78.89	78.38	78.76	78.76	-0.04%	952,798
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