NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$53.39
+0.340 (+0.641%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.29 | Friday, 19th Apr 2024 RDVY stock ended at $53.39. This is 0.641% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.772% from a day low at $53.13 to a day high of $53.54. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $54.72 | $54.79 | $53.91 | $54.23 | 628 320 |
| 2024-03-13 | $54.44 | $54.83 | $54.44 | $54.72 | 613 904 |
| 2024-03-12 | $54.27 | $54.44 | $53.95 | $54.37 | 671 374 |
| 2024-03-11 | $53.76 | $54.15 | $53.53 | $54.13 | 528 415 |
| 2024-03-08 | $54.16 | $54.42 | $53.88 | $53.94 | 899 761 |
| 2024-03-07 | $53.81 | $54.14 | $53.77 | $53.96 | 621 188 |
| 2024-03-06 | $53.65 | $53.73 | $53.25 | $53.48 | 881 215 |
| 2024-03-05 | $53.13 | $53.61 | $53.11 | $53.34 | 674 451 |
| 2024-03-04 | $53.59 | $53.69 | $53.31 | $53.35 | 771 720 |
| 2024-03-01 | $53.17 | $53.51 | $53.00 | $53.33 | 718 783 |
| 2024-02-29 | $53.01 | $53.03 | $52.59 | $52.84 | 1 195 440 |
| 2024-02-28 | $52.52 | $52.88 | $52.44 | $52.62 | 617 838 |
| 2024-02-27 | $52.56 | $52.71 | $52.43 | $52.70 | 715 918 |
| 2024-02-26 | $52.45 | $52.69 | $52.26 | $52.40 | 836 161 |
| 2024-02-23 | $52.30 | $52.56 | $52.20 | $52.42 | 737 904 |
| 2024-02-22 | $52.05 | $52.38 | $51.93 | $52.24 | 1 038 910 |
| 2024-02-21 | $51.61 | $51.85 | $51.52 | $51.85 | 905 132 |
| 2024-02-20 | $51.68 | $51.89 | $51.53 | $51.77 | 1 012 659 |
| 2024-02-16 | $51.98 | $52.18 | $51.79 | $51.83 | 790 838 |
| 2024-02-15 | $51.39 | $52.17 | $51.39 | $52.08 | 1 004 362 |
| 2024-02-14 | $51.01 | $51.17 | $50.73 | $51.16 | 790 462 |
| 2024-02-13 | $51.09 | $51.21 | $50.25 | $50.66 | 1 104 000 |
| 2024-02-12 | $51.24 | $52.04 | $51.24 | $51.81 | 995 714 |
| 2024-02-09 | $51.33 | $51.40 | $51.07 | $51.33 | 856 975 |
| 2024-02-08 | $51.23 | $51.29 | $50.98 | $51.27 | 1 136 103 |
