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 28, 2023 | $44.73 | $45.52 | $44.63 | $45.48 | 503 256 |
| Apr 27, 2023 | $44.33 | $45.02 | $44.30 | $44.96 | 729 531 |
| Apr 26, 2023 | $44.53 | $44.76 | $44.11 | $44.26 | 804 991 |
| Apr 25, 2023 | $45.03 | $45.05 | $44.44 | $44.49 | 888 682 |
| Apr 24, 2023 | $45.40 | $45.62 | $45.27 | $45.48 | 677 872 |
| Apr 21, 2023 | $45.59 | $45.59 | $45.25 | $45.48 | 579 044 |
| Apr 20, 2023 | $45.39 | $45.86 | $45.39 | $45.71 | 808 990 |
| Apr 19, 2023 | $45.67 | $45.91 | $45.46 | $45.83 | 534 682 |
| Apr 18, 2023 | $45.97 | $45.98 | $45.63 | $45.91 | 443 108 |
| Apr 17, 2023 | $45.55 | $45.90 | $45.37 | $45.90 | 701 021 |
| Apr 14, 2023 | $45.81 | $45.92 | $45.28 | $45.61 | 573 744 |
| Apr 13, 2023 | $45.23 | $45.62 | $44.96 | $45.54 | 667 864 |
| Apr 12, 2023 | $45.66 | $45.67 | $45.07 | $45.16 | 593 972 |
| Apr 11, 2023 | $45.02 | $45.57 | $44.99 | $45.36 | 940 846 |
| Apr 10, 2023 | $44.23 | $44.86 | $44.23 | $44.79 | 576 165 |
| Apr 06, 2023 | $44.31 | $44.57 | $44.13 | $44.33 | 603 027 |
| Apr 05, 2023 | $44.13 | $44.36 | $43.86 | $44.34 | 973 745 |
| Apr 04, 2023 | $45.38 | $45.38 | $44.10 | $44.40 | 776 688 |
| Apr 03, 2023 | $45.12 | $45.40 | $44.89 | $45.32 | 502 066 |
| Mar 31, 2023 | $44.49 | $44.89 | $44.41 | $44.87 | 683 881 |
| Mar 30, 2023 | $44.68 | $44.80 | $44.20 | $44.39 | 829 320 |
| Mar 29, 2023 | $44.08 | $44.34 | $43.93 | $44.32 | 665 311 |
| Mar 28, 2023 | $43.62 | $43.81 | $43.37 | $43.57 | 447 734 |
| Mar 27, 2023 | $43.90 | $43.95 | $43.34 | $43.68 | 803 209 |
| Mar 24, 2023 | $42.46 | $43.23 | $42.21 | $43.20 | 936 326 |
