NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$55.28
+0.520 (+0.95%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $55.76 | Thursday, 9th May 2024 RDVY stock ended at $55.28. This is 0.95% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.89% from a day low at $54.80 to a day high of $55.29. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.93 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $45.20 | $45.74 | $45.09 | $45.72 | 551 232 |
| Jan 09, 2023 | $45.55 | $45.90 | $45.22 | $45.29 | 880 119 |
| Jan 06, 2023 | $44.52 | $45.44 | $44.30 | $45.35 | 541 000 |
| Jan 05, 2023 | $44.15 | $44.26 | $43.89 | $44.10 | 529 942 |
| Jan 04, 2023 | $44.06 | $44.70 | $43.88 | $44.51 | 732 475 |
| Jan 03, 2023 | $44.18 | $44.41 | $43.43 | $43.76 | 1 105 334 |
| Dec 30, 2022 | $43.72 | $43.92 | $43.49 | $43.92 | 1 373 845 |
| Dec 29, 2022 | $43.53 | $44.06 | $43.52 | $44.02 | 823 357 |
| Dec 28, 2022 | $43.84 | $44.01 | $43.25 | $43.32 | 1 060 588 |
| Dec 27, 2022 | $44.01 | $44.05 | $43.67 | $43.89 | 818 059 |
| Dec 23, 2022 | $43.46 | $43.92 | $43.31 | $43.90 | 816 165 |
| Dec 22, 2022 | $44.14 | $44.15 | $43.22 | $43.99 | 768 026 |
| Dec 21, 2022 | $44.21 | $44.71 | $44.21 | $44.55 | 899 738 |
| Dec 20, 2022 | $43.65 | $44.13 | $43.65 | $43.85 | 1 073 406 |
| Dec 19, 2022 | $44.12 | $44.27 | $43.50 | $43.81 | 1 567 908 |
| Dec 16, 2022 | $44.09 | $44.30 | $43.68 | $44.08 | 666 608 |
