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 |
| Nov 09, 2022 | $43.82 | $43.98 | $43.15 | $43.21 | 540 272 |
| Nov 08, 2022 | $44.03 | $44.49 | $43.64 | $44.20 | 1 051 869 |
| Nov 07, 2022 | $43.63 | $43.90 | $43.24 | $43.89 | 1 148 857 |
| Nov 04, 2022 | $43.14 | $43.71 | $42.73 | $43.40 | 999 587 |
| Nov 03, 2022 | $42.15 | $42.65 | $41.81 | $42.33 | 675 061 |
| Nov 02, 2022 | $43.82 | $44.50 | $42.89 | $42.93 | 649 195 |
| Nov 01, 2022 | $44.21 | $44.26 | $43.66 | $43.88 | 1 285 775 |
| Oct 31, 2022 | $43.66 | $43.92 | $43.57 | $43.70 | 555 694 |
| Oct 28, 2022 | $43.07 | $43.96 | $43.01 | $43.92 | 700 489 |
| Oct 27, 2022 | $43.31 | $43.50 | $42.83 | $42.89 | 701 961 |
| Oct 26, 2022 | $42.79 | $43.48 | $42.75 | $42.95 | 930 053 |
| Oct 25, 2022 | $41.94 | $42.84 | $41.94 | $42.79 | 1 052 874 |
| Oct 24, 2022 | $41.76 | $42.24 | $41.57 | $42.10 | 692 424 |
| Oct 21, 2022 | $40.30 | $41.56 | $40.24 | $41.52 | 651 018 |
| Oct 20, 2022 | $40.58 | $41.34 | $40.24 | $40.35 | 820 234 |
| Oct 19, 2022 | $40.80 | $41.15 | $40.35 | $40.65 | 1 056 242 |
| Oct 18, 2022 | $41.45 | $41.59 | $40.59 | $41.07 | 708 919 |
| Oct 17, 2022 | $40.50 | $40.83 | $40.31 | $40.50 | 1 201 826 |
| Oct 14, 2022 | $40.81 | $41.16 | $39.65 | $39.77 | 1 000 072 |
| Oct 13, 2022 | $38.49 | $40.80 | $38.34 | $40.61 | 1 351 541 |
| Oct 12, 2022 | $39.49 | $39.74 | $39.30 | $39.34 | 971 571 |
| Oct 11, 2022 | $39.59 | $40.13 | $39.26 | $39.53 | 970 722 |
| Oct 10, 2022 | $40.32 | $40.38 | $39.60 | $39.86 | 1 187 664 |
| Oct 07, 2022 | $40.71 | $40.74 | $39.99 | $40.18 | 976 267 |
| Oct 06, 2022 | $41.42 | $41.74 | $41.13 | $41.19 | 865 920 |
