First Trust Europe Rising Dividend Achievers UCITS ETF (LON:EDVY)
London · Delayed Price · Currency is GBP · Price in GBX 19.56
-0.27 (-1.37%)
Last updated: Jul 13, 2026, 3:16 PM GMT
LON:EDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | - | - |
| Sep 21, 2026 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | 1.11% | - |
| Sep 18, 2026 | 1,956.10 | 1,956.10 | 1,956.10 | 1,956.10 | 1,956.10 | -1.37% | - |
| Sep 17, 2026 | 1,983.20 | 1,983.20 | 1,983.20 | 1,983.20 | 1,983.20 | 0.95% | - |
| Sep 16, 2026 | 1,964.50 | 1,964.50 | 1,964.50 | 1,964.50 | 1,964.50 | 1.31% | - |
| Sep 15, 2026 | 1,939.10 | 1,939.10 | 1,939.10 | 1,939.10 | 1,939.10 | -0.20% | - |
| Sep 14, 2026 | 1,942.90 | 1,942.90 | 1,942.90 | 1,942.90 | 1,942.90 | -1.19% | - |
| Sep 11, 2026 | 1,966.20 | 1,966.20 | 1,966.20 | 1,966.20 | 1,966.20 | 0.62% | - |
| Sep 10, 2026 | 1,954.10 | 1,954.10 | 1,954.10 | 1,954.10 | 1,954.10 | -0.37% | - |
| Sep 9, 2026 | 1,961.30 | 1,961.30 | 1,961.30 | 1,961.30 | 1,961.30 | -1.69% | - |
| Sep 8, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.09% | - |
| Sep 7, 2026 | 1,996.70 | 1,996.70 | 1,996.70 | 1,996.70 | 1,996.70 | -0.21% | - |
| Sep 4, 2026 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.31% | - |
| Sep 3, 2026 | 1,994.90 | 1,994.90 | 1,994.90 | 1,994.90 | 1,994.90 | 0.86% | - |
| Sep 2, 2026 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | - | - |
| Sep 1, 2026 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | -1.43% | - |
| Aug 28, 2026 | 2,006.50 | 2,006.50 | 2,006.50 | 2,006.50 | 2,006.50 | 0.46% | - |
| Aug 27, 2026 | 1,997.25 | 1,997.25 | 1,997.25 | 1,997.25 | 1,997.25 | -0.47% | - |
| Aug 26, 2026 | 2,006.75 | 2,006.75 | 2,006.75 | 2,006.75 | 2,006.75 | 0.52% | - |
| Aug 25, 2026 | 1,996.40 | 1,996.40 | 1,996.40 | 1,996.40 | 1,996.40 | 0.41% | - |
| Aug 24, 2026 | 1,988.30 | 1,988.30 | 1,988.30 | 1,988.30 | 1,988.30 | 0.39% | - |
| Aug 21, 2026 | 1,980.60 | 1,980.60 | 1,980.60 | 1,980.60 | 1,980.60 | 0.60% | - |
| Aug 20, 2026 | 1,968.70 | 1,968.70 | 1,968.70 | 1,968.70 | 1,968.70 | -0.36% | - |
| Aug 19, 2026 | 1,975.90 | 1,975.90 | 1,975.90 | 1,975.90 | 1,975.90 | -0.16% | - |
| Aug 18, 2026 | 1,979.10 | 1,979.10 | 1,979.10 | 1,979.10 | 1,979.10 | -0.99% | - |
| Aug 17, 2026 | 1,998.80 | 1,998.80 | 1,998.80 | 1,998.80 | 1,998.80 | -0.21% | - |
| Aug 14, 2026 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.28% | - |
| Aug 13, 2026 | 1,997.45 | 1,997.45 | 1,997.45 | 1,997.45 | 1,997.45 | 0.10% | - |
| Aug 12, 2026 | 1,995.50 | 1,995.50 | 1,995.50 | 1,995.50 | 1,995.50 | 0.03% | - |
| Aug 11, 2026 | 1,994.90 | 1,994.90 | 1,994.90 | 1,994.90 | 1,994.90 | 0.21% | - |
| Aug 10, 2026 | 1,990.70 | 1,990.70 | 1,990.70 | 1,990.70 | 1,990.70 | -0.37% | - |
| Aug 7, 2026 | 1,998.10 | 1,998.10 | 1,998.10 | 1,998.10 | 1,998.10 | 0.19% | - |
| Aug 6, 2026 | 1,994.40 | 1,994.40 | 1,994.40 | 1,994.40 | 1,994.40 | 0.24% | - |
| Aug 5, 2026 | 1,989.60 | 1,989.60 | 1,989.60 | 1,989.60 | 1,989.60 | 0.47% | - |
| Aug 4, 2026 | 1,980.20 | 1,980.20 | 1,980.20 | 1,980.20 | 1,980.20 | 0.60% | - |
| Aug 3, 2026 | 1,968.30 | 1,968.30 | 1,968.30 | 1,968.30 | 1,968.30 | 1.07% | - |
| Jul 31, 2026 | 1,947.40 | 1,947.40 | 1,947.40 | 1,947.40 | 1,947.40 | -0.01% | - |
| Jul 30, 2026 | 1,947.60 | 1,947.60 | 1,947.60 | 1,947.60 | 1,947.60 | 1.14% | - |
| Jul 29, 2026 | 1,925.60 | 1,925.60 | 1,925.60 | 1,925.60 | 1,925.60 | -0.70% | - |
| Jul 28, 2026 | 1,939.10 | 1,939.10 | 1,939.10 | 1,939.10 | 1,939.10 | 0.09% | - |
| Jul 27, 2026 | 1,937.30 | 1,937.30 | 1,937.30 | 1,937.30 | 1,937.30 | 0.76% | - |
| Jul 24, 2026 | 1,922.60 | 1,922.60 | 1,922.60 | 1,922.60 | 1,922.60 | 1.05% | - |
| Jul 23, 2026 | 1,902.70 | 1,902.70 | 1,902.70 | 1,902.70 | 1,902.70 | -1.40% | - |
| Jul 22, 2026 | 1,929.70 | 1,929.70 | 1,929.70 | 1,929.70 | 1,929.70 | 0.56% | - |
| Jul 21, 2026 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.97% | - |
| Jul 20, 2026 | 1,900.50 | 1,900.50 | 1,900.50 | 1,900.50 | 1,900.50 | 0.07% | - |
| Jul 17, 2026 | 1,899.20 | 1,899.20 | 1,899.20 | 1,899.20 | 1,899.20 | -0.37% | - |
| Jul 16, 2026 | 1,906.20 | 1,906.20 | 1,906.20 | 1,906.20 | 1,906.20 | 0.08% | - |
| Jul 15, 2026 | 1,904.70 | 1,904.70 | 1,904.70 | 1,904.70 | 1,904.70 | -0.24% | - |
| Jul 14, 2026 | 1,909.30 | 1,909.30 | 1,909.30 | 1,909.30 | 1,909.30 | 0.29% | - |