Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

54.34 -0.41 (-0.76%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 44.40 44.68 43.05 43.14 1,495,321 -1.52(-3.40%)
Apr 28, 2022 44.31 44.87 43.59 44.66 1,147,700 +0.99(+2.26%)
Apr 27, 2022 43.59 44.13 43.29 43.67 1,632,453 +0.18(+0.42%)
Apr 26, 2022 44.27 44.46 43.47 43.49 1,648,474 -1.12(-2.51%)
Apr 25, 2022 43.96 44.67 43.43 44.61 1,784,629 +0.26(+0.58%)
Apr 22, 2022 45.65 45.66 44.33 44.35 1,212,126 -1.43(-3.13%)
Apr 21, 2022 46.97 47.13 45.67 45.79 1,747,894 -0.88(-1.89%)
Apr 20, 2022 46.72 46.93 46.54 46.67 1,475,292 +0.40(+0.86%)
Apr 19, 2022 45.61 46.36 45.59 46.27 1,524,561 +0.76(+1.67%)
Apr 18, 2022 45.04 45.70 45.01 45.51 1,209,282 +0.39(+0.86%)
Apr 14, 2022 45.56 45.76 45.10 45.12 1,333,205 -0.32(-0.71%)
Apr 13, 2022 44.96 45.48 44.92 45.44 2,281,100 +0.42(+0.93%)
Apr 12, 2022 45.47 45.89 44.84 45.03 1,661,416 -0.17(-0.38%)
Apr 11, 2022 45.50 45.82 45.14 45.20 1,237,954 -0.47(-1.02%)
Apr 08, 2022 45.46 45.98 45.28 45.66 1,387,353 +0.25(+0.54%)
Apr 07, 2022 45.33 45.63 44.78 45.42 1,385,059 +0.04(+0.08%)
Apr 06, 2022 45.52 45.63 45.12 45.38 1,950,068 -0.44(-0.95%)
Apr 05, 2022 46.36 46.52 45.70 45.81 1,492,991 -0.69(-1.49%)
Apr 04, 2022 46.41 46.55 46.01 46.51 1,224,039 +0.17(+0.37%)
Apr 01, 2022 46.88 46.88 45.96 46.34 1,359,507 -0.22(-0.47%)
Mar 31, 2022 47.43 47.48 46.52 46.56 1,387,973 -0.95(-2.00%)
Mar 30, 2022 48.06 48.09 47.26 47.51 1,769,914 -0.58(-1.21%)
Mar 29, 2022 47.94 48.11 47.60 48.09 1,544,031 +0.66(+1.38%)
Mar 28, 2022 47.42 47.44 46.84 47.43 957,661 -0.16(-0.34%)
Mar 25, 2022 47.41 47.59 47.15 47.59 1,049,143 +0.23(+0.49%)
Mar 24, 2022 46.93 47.36 46.73 47.36 947,548 +0.71(+1.52%)
Mar 23, 2022 47.31 47.31 46.65 46.65 1,426,417 -0.86(-1.81%)
Mar 22, 2022 47.39 47.71 47.27 47.51 1,170,683 +0.45(+0.95%)
Mar 21, 2022 47.29 47.50 46.73 47.07 1,324,900 -0.16(-0.34%)
Mar 18, 2022 46.37 47.24 46.18 47.23 1,455,928 +0.62(+1.32%)
Mar 17, 2022 45.88 46.61 45.77 46.61 1,340,998 +0.46(+1.01%)
Mar 16, 2022 45.58 46.18 45.01 46.15 1,639,540 +1.03(+2.29%)
Mar 15, 2022 44.47 45.16 44.36 45.12 2,354,724 +0.90(+2.04%)
Mar 14, 2022 44.81 44.97 44.05 44.22 1,177,044 -0.39(-0.87%)
Mar 11, 2022 45.45 45.52 44.57 44.60 1,578,214 -0.44(-0.97%)
Mar 10, 2022 44.77 44.44 45.04 1,314,193 -0.35(-0.77%)
Mar 09, 2022 45.31 45.64 45.12 45.39 1,482,268 +1.18(+2.68%)
Mar 08, 2022 44.27 45.38 43.91 44.21 2,216,990 +0.05(+0.11%)
Mar 07, 2022 45.65 45.65 44.12 44.16 2,100,363 -1.66(-3.62%)
Mar 04, 2022 45.93 46.00 45.29 45.82 1,647,722 -0.77(-1.65%)
Mar 03, 2022 46.93 47.04 46.17 46.58 2,230,403 -0.05(-0.10%)
Mar 02, 2022 45.72 46.83 45.71 46.63 2,225,714 +1.19(+2.63%)
Mar 01, 2022 46.41 46.56 45.17 45.44 1,712,285 -1.16(-2.48%)
Feb 28, 2022 46.22 46.79 46.00 46.59 2,237,557 -0.38(-0.81%)
Feb 25, 2022 45.93 47.04 46.19 46.97 1,613,728 +1.21(+2.65%)
Feb 24, 2022 44.19 45.86 44.01 45.76 3,456,984 +0.20(+0.44%)
Feb 23, 2022 46.74 46.79 45.45 45.56 1,546,044 -0.88(-1.90%)
Feb 22, 2022 46.73 47.21 46.04 46.44 1,407,595 -0.62(-1.31%)
Feb 18, 2022 47.06 0 -0.16(-0.34%)
Feb 17, 2022 48.02 48.04 47.11 47.22 1,723,293 -1.11(-2.29%)
Feb 16, 2022 48.06 48.49 47.85 48.33 1,162,228 +0.08(+0.16%)
Feb 15, 2022 47.78 48.28 47.72 48.25 1,493,775 +0.93(+1.96%)
Feb 14, 2022 47.67 47.83 46.95 47.32 1,662,596 -0.29(-0.62%)
Feb 11, 2022 48.49 48.76 47.38 47.62 1,800,550 -0.85(-1.76%)
Feb 10, 2022 48.81 49.57 48.25 48.47 3,052,500 -0.90(-1.82%)
Feb 09, 2022 49.02 49.43 48.97 49.37 1,677,802 +0.77(+1.58%)
Feb 08, 2022 47.96 48.69 47.96 48.60 2,160,849 +0.70(+1.46%)
Feb 07, 2022 48.00 48.28 47.80 47.90 1,371,566 +0.03(+0.06%)
Feb 04, 2022 47.75 48.25 47.29 47.87 1,275,193 -0.09(-0.18%)
Feb 03, 2022 48.35 48.60 47.84 47.96 1,978,219 -0.68(-1.40%)
Feb 02, 2022 48.27 48.70 48.00 48.64 3,039,435 +0.51(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.