Skip to main content
logo
First Trust Rising Dividend Achievers UCITS ETF (ETR:RDVY)
Germany flag Germany · Delayed Price · Currency is EUR
22.03
-0.14 (-0.61%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:RDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.2322.2422.0322.0322.03-0.61%395
Sep 21, 202622.1022.1622.0622.1622.160.89%138
Sep 18, 202621.9821.9821.9421.9721.970.14%-
Sep 17, 202622.0522.0721.9421.9421.94-0.14%-
Sep 16, 202622.0022.0621.9721.9721.970.32%799
Sep 15, 202622.0222.0521.9021.9021.90-0.68%1
Sep 14, 202622.1122.1622.0222.0522.05-0.09%3,075
Sep 11, 202622.0222.1322.0022.0722.070.68%1,000
Sep 10, 202622.1322.1321.9221.9221.92-0.68%935
Sep 9, 202622.1822.2122.0722.0722.07-0.94%4,171
Sep 8, 202622.3622.3622.2822.2822.28-0.36%4,700
Sep 7, 202622.4422.4422.3622.3622.36-0.33%4,700
Sep 4, 202622.4622.4722.4322.4322.43-0.11%1,073
Sep 3, 202622.2522.4622.2522.4622.460.67%53
Sep 2, 202622.1622.3122.1422.3122.310.43%301
Sep 1, 202622.3622.3622.2122.2122.21-0.45%-
Aug 31, 202622.4822.4822.3122.3122.31-1.33%-
Aug 28, 202622.5022.6122.4722.6122.610.38%45
Aug 27, 202622.5722.6122.5322.5322.530.18%304
Aug 26, 202622.4622.4922.4622.4922.490.27%71
Aug 25, 202622.5522.6122.4322.4322.430.13%2,481
Aug 24, 202622.2622.4022.2622.4022.400.20%-
Aug 21, 202622.2422.3822.1822.3522.350.20%729
Aug 20, 202622.4022.4322.2422.3122.31-1.15%7,710
Aug 19, 202622.7222.7222.5722.5722.57-0.94%-
Aug 18, 202622.8522.8822.7822.7822.78-0.91%669
Aug 17, 202623.0223.0222.9922.9922.99-0.09%80
Aug 14, 202623.0823.0823.0023.0123.01-0.28%435
Aug 13, 202623.1223.1223.0823.0823.080.30%-
Aug 12, 202622.9923.0122.9923.0123.010.15%-
Aug 11, 202622.9422.9722.9422.9722.970.11%21
Aug 10, 202622.9623.0022.9522.9522.950.13%816
Aug 7, 202622.9623.0122.9222.9222.92-0.41%4,293
Aug 6, 202623.0023.0523.0023.0123.010.15%5
Aug 5, 202623.0423.0422.9822.9822.980.37%4,600
Aug 4, 202622.6422.8922.6222.8922.891.78%-
Aug 3, 202622.5022.5122.4922.4922.490.33%1,175
Jul 31, 202622.4322.5322.4022.4222.421.36%8
Jul 30, 202622.2222.2822.1222.1222.12-1.84%50
Jul 29, 202622.5722.6122.5322.5322.53-0.33%307
Jul 28, 202622.4922.6122.4822.6122.611.10%920
Jul 27, 202622.4922.6122.3622.3622.36-0.42%459
Jul 24, 202622.2722.5122.2722.4622.461.08%43
Jul 23, 202622.2722.3022.2222.2222.22-0.67%-
Jul 22, 202622.3222.3722.2322.3722.37-0.04%40
Jul 21, 202622.3422.4222.3422.3822.380.25%1,925
Jul 20, 202622.2422.4222.2022.3222.320.36%697
Jul 17, 202622.2022.2922.0922.2422.24-0.63%13
Jul 16, 202622.2622.4222.1522.3822.380.49%6,462
Jul 15, 202622.4222.4422.2722.2722.27-0.20%8