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 |
| Mar 23, 2023 | $43.75 | $44.26 | $42.89 | $43.23 | 931 215 |
| Mar 22, 2023 | $44.58 | $44.70 | $43.39 | $43.39 | 732 146 |
| Mar 21, 2023 | $44.29 | $44.69 | $44.29 | $44.63 | 645 029 |
| Mar 20, 2023 | $42.98 | $43.76 | $42.98 | $43.49 | 596 499 |
| Mar 17, 2023 | $43.27 | $43.32 | $42.49 | $42.66 | 529 638 |
| Mar 16, 2023 | $42.26 | $43.57 | $42.06 | $43.52 | 903 409 |
| Mar 15, 2023 | $42.47 | $42.67 | $41.98 | $42.67 | 1 751 510 |
| Mar 14, 2023 | $43.79 | $43.89 | $43.00 | $43.51 | 623 968 |
| Mar 13, 2023 | $42.61 | $43.48 | $42.27 | $42.71 | 1 632 652 |
| Mar 10, 2023 | $44.53 | $44.86 | $43.59 | $43.88 | 854 501 |
| Mar 09, 2023 | $45.87 | $45.97 | $44.60 | $44.70 | 623 405 |
| Mar 08, 2023 | $45.85 | $46.08 | $45.54 | $45.81 | 767 120 |
| Mar 07, 2023 | $46.65 | $46.65 | $45.72 | $45.81 | 513 093 |
| Mar 06, 2023 | $47.02 | $47.17 | $46.61 | $46.70 | 568 076 |
| Mar 03, 2023 | $46.51 | $46.98 | $46.33 | $46.93 | 448 188 |
| Mar 02, 2023 | $45.97 | $46.47 | $45.79 | $46.37 | 383 067 |
| Mar 01, 2023 | $46.24 | $46.55 | $46.16 | $46.34 | 653 620 |
| Feb 28, 2023 | $46.41 | $46.57 | $46.25 | $46.26 | 559 635 |
| Feb 27, 2023 | $46.75 | $46.85 | $46.25 | $46.31 | 600 044 |
| Feb 24, 2023 | $46.04 | $46.41 | $45.92 | $46.33 | 536 917 |
| Feb 23, 2023 | $46.80 | $46.92 | $46.11 | $46.68 | 493 640 |
| Feb 22, 2023 | $46.51 | $46.70 | $46.21 | $46.43 | 774 421 |
| Feb 21, 2023 | $47.12 | $47.19 | $46.36 | $46.46 | 824 575 |
| Feb 17, 2023 | $47.72 | $47.72 | $47.32 | $47.62 | 447 414 |
| Feb 16, 2023 | $47.97 | $48.37 | $47.85 | $47.88 | 591 239 |
