Skip to main content
logo
First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
79.29
-0.46 (-0.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202679.3379.6878.8079.2979.29-0.58%1,625,382
Jun 25, 202680.0280.2879.3179.7579.751.22%1,318,495
Jun 24, 202678.5679.4878.5678.9478.790.47%1,216,893
Jun 23, 202678.2978.8778.1378.5778.42-1.41%1,087,065
Jun 22, 202679.5479.9679.2379.6979.540.68%839,959
Jun 18, 202679.5479.7779.1179.1579.000.84%1,419,545
Jun 17, 202679.5080.0578.3678.4978.34-0.72%1,212,783
Jun 16, 202679.6079.9578.9979.0678.91-0.40%1,049,255
Jun 15, 202679.8179.8879.2979.3879.231.02%1,060,051
Jun 12, 202677.8878.7177.5378.5878.431.11%1,109,815
Jun 11, 202676.4078.0076.2777.7277.572.72%1,815,841
Jun 10, 202676.5077.3775.6475.6675.52-1.36%1,467,759
Jun 9, 202676.6077.6075.0476.7076.560.88%1,711,191
Jun 8, 202676.2476.6275.9576.0375.890.64%1,459,096
Jun 5, 202676.5376.6375.4475.5575.41-1.82%1,476,762
Jun 4, 202676.1077.1276.1076.9576.811.13%883,781
Jun 3, 202675.9876.2375.7076.0975.950.07%883,495
Jun 2, 202675.3676.0875.2476.0475.900.88%980,325
Jun 1, 202674.9675.5374.7975.3875.240.16%870,162
May 29, 202675.4275.6975.2375.2675.12-0.17%869,704
May 28, 202675.5475.5874.9575.3975.25-0.40%1,022,482
May 27, 202676.5776.5775.6175.6975.55-0.94%872,432
May 26, 202675.8876.4375.7276.4176.271.56%1,181,187
May 22, 202675.2475.5775.0775.2475.100.60%769,887
May 21, 202674.3774.9673.9474.7974.650.21%900,398
May 20, 202673.7574.6373.1574.6374.491.87%964,354
May 19, 202673.4473.6973.1573.2673.12-0.70%800,302
May 18, 202673.9174.0373.3673.7873.640.19%962,577
May 15, 202673.9073.9773.6173.6473.50-0.95%822,423
May 14, 202674.1774.5574.0674.3574.210.61%1,074,018
May 13, 202674.1074.1073.6373.9073.76-0.23%912,522
May 12, 202674.0774.1873.2674.0773.93-0.31%894,322
May 11, 202674.6174.7274.1874.3074.16-0.39%1,040,197
May 8, 202674.8974.8974.4474.5974.450.31%666,848
May 7, 202675.5375.5374.1974.3674.22-1.52%1,096,658
May 6, 202675.2775.7575.2475.5175.371.37%1,316,131
May 5, 202674.2274.6273.9674.4974.350.93%801,030
May 4, 202674.1974.5673.5673.8073.66-0.61%978,176
May 1, 202674.8674.9074.2374.2574.11-0.60%863,222
Apr 30, 202673.9874.8073.8474.7074.560.69%1,031,200
Apr 29, 202674.4274.5273.7874.1974.05-0.12%1,149,893
Apr 28, 202674.8774.8774.2474.2874.14-0.97%751,941
Apr 27, 202674.7875.1474.7175.0174.870.09%721,251
Apr 24, 202674.8675.2274.6674.9474.800.38%1,086,790
Apr 23, 202674.7875.0273.9274.6674.52-0.17%1,203,859
Apr 22, 202675.1175.1174.5974.7974.650.36%1,111,535
Apr 21, 202674.7875.2674.3674.5274.38-1,297,710
Apr 20, 202674.2674.7374.2674.5274.380.03%891,948
Apr 17, 202673.9374.9673.6874.5074.361.83%1,352,691
Apr 16, 202673.4873.5573.1173.1673.02-0.42%1,353,739