NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$54.27
-0.210 (-0.385%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.29 | Thursday, 25th Apr 2024 RDVY stock ended at $54.27. This is 0.385% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $53.66 to a day high of $54.38. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $51.09 | $51.21 | $50.25 | $50.66 | 1 104 000 |
| Feb 12, 2024 | $51.24 | $52.04 | $51.24 | $51.81 | 995 714 |
| Feb 09, 2024 | $51.33 | $51.40 | $51.07 | $51.33 | 856 975 |
| Feb 08, 2024 | $51.23 | $51.29 | $50.98 | $51.27 | 1 136 103 |
| Feb 07, 2024 | $51.16 | $51.31 | $50.84 | $51.22 | 2 531 971 |
| Feb 06, 2024 | $50.91 | $51.15 | $50.87 | $51.04 | 820 660 |
| Feb 05, 2024 | $51.05 | $51.07 | $50.52 | $50.86 | 957 632 |
| Feb 02, 2024 | $51.04 | $51.57 | $50.91 | $51.36 | 1 078 874 |
| Feb 01, 2024 | $51.46 | $51.57 | $50.67 | $51.28 | 802 083 |
| Jan 31, 2024 | $52.03 | $52.22 | $51.35 | $51.35 | 791 104 |
| Jan 30, 2024 | $51.86 | $52.39 | $51.78 | $52.31 | 1 117 291 |
| Jan 29, 2024 | $51.51 | $51.91 | $51.36 | $51.88 | 641 306 |
| Jan 26, 2024 | $51.45 | $51.68 | $51.32 | $51.51 | 842 855 |
| Jan 25, 2024 | $51.28 | $51.39 | $50.98 | $51.39 | 1 035 338 |
| Jan 24, 2024 | $51.14 | $51.33 | $50.91 | $51.05 | 801 818 |
| Jan 23, 2024 | $50.92 | $51.03 | $50.66 | $50.80 | 787 417 |
| Jan 22, 2024 | $50.57 | $50.98 | $50.56 | $50.87 | 985 281 |
| Jan 19, 2024 | $50.17 | $50.69 | $49.93 | $50.64 | 920 781 |
| Jan 18, 2024 | $50.10 | $50.11 | $49.60 | $50.05 | 598 122 |
| Jan 17, 2024 | $49.92 | $50.31 | $49.83 | $50.13 | 819 099 |
| Jan 16, 2024 | $50.57 | $50.57 | $50.16 | $50.36 | 723 636 |
| Jan 12, 2024 | $51.20 | $51.34 | $50.66 | $50.82 | 625 199 |
| Jan 11, 2024 | $51.07 | $51.07 | $50.50 | $51.01 | 762 876 |
| Jan 10, 2024 | $51.19 | $51.19 | $50.86 | $51.07 | 668 922 |
| Jan 09, 2024 | $51.42 | $51.42 | $51.06 | $51.14 | 866 344 |
