NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$54.24
-0.0300 (-0.0553%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.29 | Friday, 26th Apr 2024 RDVY stock ended at $54.24. This is 0.0553% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $54.08 to a day high of $54.55. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $54.18 | $54.55 | $54.08 | $54.24 | 675 886 |
| Apr 25, 2024 | $54.25 | $54.38 | $53.66 | $54.27 | 821 268 |
| Apr 24, 2024 | $54.36 | $54.64 | $54.19 | $54.48 | 712 644 |
| Apr 23, 2024 | $53.91 | $54.50 | $53.75 | $54.38 | 655 257 |
| Apr 22, 2024 | $53.64 | $54.17 | $53.27 | $53.85 | 675 518 |
| Apr 19, 2024 | $53.18 | $53.54 | $53.13 | $53.39 | 902 006 |
| Apr 18, 2024 | $53.35 | $53.66 | $52.95 | $53.05 | 765 294 |
| Apr 17, 2024 | $53.66 | $53.70 | $52.96 | $53.06 | 654 709 |
| Apr 16, 2024 | $53.59 | $53.60 | $53.09 | $53.40 | 972 303 |
| Apr 15, 2024 | $54.50 | $54.77 | $53.45 | $53.65 | 932 325 |
| Apr 12, 2024 | $54.26 | $54.46 | $53.74 | $53.94 | 463 516 |
| Apr 11, 2024 | $54.67 | $54.75 | $54.10 | $54.61 | 504 790 |
| Apr 10, 2024 | $54.76 | $54.99 | $54.26 | $54.46 | 713 174 |
| Apr 09, 2024 | $55.67 | $55.76 | $55.01 | $55.48 | 550 344 |
| Apr 08, 2024 | $55.45 | $55.70 | $55.41 | $55.52 | 383 992 |
| Apr 05, 2024 | $54.94 | $55.52 | $54.94 | $55.37 | 711 791 |
| Apr 04, 2024 | $55.97 | $56.04 | $54.81 | $54.91 | 687 121 |
| Apr 03, 2024 | $55.27 | $55.65 | $55.27 | $55.52 | 1 053 383 |
| Apr 02, 2024 | $55.56 | $55.56 | $55.08 | $55.33 | 547 788 |
| Apr 01, 2024 | $56.25 | $56.26 | $55.79 | $55.83 | 864 416 |
| Mar 28, 2024 | $55.93 | $56.29 | $55.91 | $56.17 | 768 708 |
| Mar 27, 2024 | $55.33 | $55.87 | $55.30 | $55.87 | 811 638 |
| Mar 26, 2024 | $55.35 | $55.41 | $55.01 | $55.02 | 702 534 |
| Mar 25, 2024 | $55.29 | $55.44 | $55.17 | $55.19 | 680 412 |
| Mar 22, 2024 | $55.85 | $55.87 | $55.25 | $55.25 | 629 181 |
