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 |
| Feb 15, 2023 | $47.92 | $48.42 | $47.90 | $48.40 | 526 903 |
| Feb 14, 2023 | $48.26 | $48.71 | $47.91 | $48.41 | 586 736 |
| Feb 13, 2023 | $47.91 | $48.49 | $47.85 | $48.48 | 476 017 |
| Feb 10, 2023 | $47.71 | $47.94 | $47.43 | $47.89 | 678 516 |
| Feb 09, 2023 | $48.76 | $48.78 | $47.72 | $47.87 | 395 703 |
| Feb 08, 2023 | $48.60 | $48.87 | $48.23 | $48.29 | 947 543 |
| Feb 07, 2023 | $48.11 | $48.92 | $47.95 | $48.78 | 777 439 |
| Feb 06, 2023 | $48.31 | $48.37 | $48.00 | $48.18 | 467 104 |
| Feb 03, 2023 | $48.43 | $49.17 | $48.34 | $48.67 | 879 994 |
| Feb 02, 2023 | $48.66 | $49.10 | $48.47 | $48.92 | 1 575 050 |
| Feb 01, 2023 | $47.49 | $48.79 | $47.40 | $48.43 | 748 000 |
| Jan 31, 2023 | $47.18 | $47.92 | $47.09 | $47.92 | 748 760 |
| Jan 30, 2023 | $47.16 | $47.51 | $46.96 | $47.00 | 709 431 |
| Jan 27, 2023 | $47.26 | $47.70 | $47.24 | $47.43 | 711 638 |
| Jan 26, 2023 | $47.48 | $47.58 | $46.94 | $47.44 | 669 164 |
| Jan 25, 2023 | $46.22 | $47.22 | $46.22 | $47.22 | 670 788 |
| Jan 24, 2023 | $46.45 | $46.88 | $46.26 | $46.70 | 765 330 |
| Jan 23, 2023 | $46.02 | $46.89 | $46.02 | $46.69 | 565 186 |
| Jan 20, 2023 | $45.23 | $45.98 | $44.98 | $45.95 | 558 840 |
| Jan 19, 2023 | $45.08 | $45.27 | $44.71 | $44.99 | 616 841 |
| Jan 18, 2023 | $46.36 | $46.61 | $45.55 | $45.57 | 638 200 |
| Jan 17, 2023 | $46.45 | $46.60 | $46.16 | $46.21 | 611 244 |
| Jan 13, 2023 | $45.94 | $46.68 | $45.91 | $46.63 | 730 500 |
| Jan 12, 2023 | $46.41 | $46.72 | $45.97 | $46.50 | 931 000 |
| Jan 11, 2023 | $45.89 | $46.22 | $45.73 | $46.22 | 784 749 |
