First Trust Rising Dividend Achievers ETF (RDVY)

RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	67.37	68.36	66.93	68.28	68.28	2.80%	1,901,316
Mar 30, 2026	67.29	67.42	66.16	66.42	66.42	-0.39%	3,371,716
Mar 27, 2026	67.48	67.61	66.52	66.68	66.68	-1.58%	1,583,915
Mar 26, 2026	68.54	68.82	67.75	67.75	67.75	-2.19%	1,296,084
Mar 25, 2026	69.77	69.86	68.79	69.27	69.09	-	2,266,504
Mar 24, 2026	68.64	69.64	68.49	69.27	69.09	0.23%	1,379,551
Mar 23, 2026	69.71	70.10	69.08	69.11	68.93	1.07%	1,282,179
Mar 20, 2026	68.78	69.09	67.86	68.38	68.20	-0.86%	1,625,378
Mar 19, 2026	68.10	69.34	68.05	68.97	68.79	0.35%	1,636,391
Mar 18, 2026	69.34	69.65	68.72	68.73	68.55	-1.05%	1,697,205
Mar 17, 2026	69.22	69.76	69.16	69.46	69.28	0.87%	1,014,140
Mar 16, 2026	68.93	69.34	68.62	68.86	68.68	0.91%	1,161,824
Mar 13, 2026	68.99	69.26	68.13	68.24	68.06	-0.28%	1,202,367
Mar 12, 2026	69.02	69.11	68.40	68.43	68.25	-1.89%	1,763,286
Mar 11, 2026	69.79	70.03	69.36	69.75	69.57	-0.21%	1,471,482
Mar 10, 2026	70.00	70.86	69.60	69.90	69.72	-0.27%	1,948,877
Mar 9, 2026	68.72	70.21	67.96	70.09	69.91	0.78%	1,761,605
Mar 6, 2026	69.97	70.01	69.21	69.55	69.37	-2.12%	2,590,332
Mar 5, 2026	71.25	71.65	70.41	71.06	70.87	-0.92%	2,219,656
Mar 4, 2026	71.62	71.91	71.15	71.72	71.53	0.83%	2,190,538
Mar 3, 2026	70.93	71.48	70.06	71.13	70.94	-1.51%	2,759,039
Mar 2, 2026	71.35	72.55	71.30	72.22	72.03	-0.10%	2,569,933
Feb 27, 2026	72.41	72.41	71.86	72.29	72.10	-1.23%	1,399,309
Feb 26, 2026	73.11	73.54	72.53	73.19	73.00	0.25%	1,184,684
Feb 25, 2026	72.85	73.05	72.53	73.01	72.82	0.88%	1,181,288
Feb 24, 2026	71.74	72.52	71.50	72.37	72.18	0.93%	1,362,135
Feb 23, 2026	72.91	73.08	71.30	71.70	71.51	-1.94%	902,853
Feb 20, 2026	72.18	73.12	72.18	73.12	72.93	1.11%	1,394,265
Feb 19, 2026	72.29	72.36	71.78	72.32	72.13	-0.58%	1,195,682
Feb 18, 2026	72.33	72.92	72.09	72.74	72.55	0.83%	1,580,587
Feb 17, 2026	71.86	72.30	71.42	72.14	71.95	0.39%	1,306,590
Feb 13, 2026	71.59	72.16	71.27	71.86	71.67	0.73%	2,060,562
Feb 12, 2026	72.97	73.15	71.23	71.34	71.15	-1.83%	1,763,989
Feb 11, 2026	73.19	73.35	72.35	72.67	72.48	0.08%	1,427,923
Feb 10, 2026	72.79	72.94	72.41	72.61	72.42	-0.30%	1,658,789
Feb 9, 2026	72.90	73.15	72.62	72.83	72.64	-0.31%	1,115,819
Feb 6, 2026	72.29	73.18	72.23	73.06	72.87	2.07%	1,440,565
Feb 5, 2026	71.59	72.00	71.12	71.58	71.39	-0.38%	1,507,058
Feb 4, 2026	72.39	72.55	71.37	71.85	71.66	-0.40%	2,095,697
Feb 3, 2026	72.93	73.20	71.56	72.14	71.95	-1.35%	2,337,194
Feb 2, 2026	72.09	73.23	72.09	73.13	72.94	1.19%	1,321,845
Jan 30, 2026	72.67	72.94	71.90	72.27	72.08	-1.28%	1,482,774
Jan 29, 2026	73.14	73.43	72.21	73.21	73.02	0.67%	1,904,557
Jan 28, 2026	72.74	73.00	72.57	72.72	72.53	0.22%	1,360,082
Jan 27, 2026	72.35	72.66	72.32	72.56	72.37	0.42%	1,187,339
Jan 26, 2026	71.80	72.37	71.73	72.26	72.07	0.72%	1,001,543
Jan 23, 2026	72.11	72.11	71.44	71.74	71.55	-0.71%	1,404,715
Jan 22, 2026	72.82	72.88	72.13	72.25	72.06	-0.28%	1,740,682
Jan 21, 2026	71.64	72.78	71.63	72.45	72.26	1.60%	2,447,914
Jan 20, 2026	71.50	72.18	71.24	71.31	71.12	-1.79%	1,801,274

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.