NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$53.72
+0.450 (+0.84%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.04 | Thursday, 2nd May 2024 RDVY stock ended at $53.72. This is 0.84% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.01% from a day low at $53.26 to a day high of $53.80. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2021 | $43.20 | $43.27 | $42.34 | $42.65 | 1 074 239 |
| Feb 25, 2021 | $44.09 | $44.16 | $42.87 | $42.99 | 517 961 |
| Feb 24, 2021 | $43.21 | $44.21 | $43.21 | $44.13 | 1 041 971 |
| Feb 23, 2021 | $42.88 | $43.35 | $42.43 | $43.23 | 1 462 882 |
| Feb 22, 2021 | $42.63 | $43.27 | $42.63 | $43.01 | 716 210 |
| Feb 19, 2021 | $42.66 | $42.94 | $42.66 | $42.84 | 701 563 |
| Feb 18, 2021 | $42.25 | $42.47 | $42.01 | $42.36 | 941 060 |
| Feb 17, 2021 | $42.37 | $42.64 | $42.26 | $42.60 | 488 589 |
| Feb 16, 2021 | $42.53 | $42.72 | $42.48 | $42.61 | 596 251 |
| Feb 12, 2021 | $42.00 | $42.36 | $42.00 | $42.28 | 455 866 |
| Feb 11, 2021 | $42.07 | $42.28 | $41.80 | $42.16 | 377 489 |
| Feb 10, 2021 | $41.97 | $41.99 | $41.48 | $41.81 | 494 726 |
| Feb 09, 2021 | $41.71 | $41.91 | $41.56 | $41.78 | 445 254 |
| Feb 08, 2021 | $41.32 | $41.76 | $41.30 | $41.71 | 524 883 |
| Feb 05, 2021 | $41.39 | $41.43 | $41.04 | $41.07 | 422 555 |
| Feb 04, 2021 | $40.55 | $41.09 | $40.51 | $41.06 | 349 549 |
| Feb 03, 2021 | $40.39 | $40.59 | $40.28 | $40.50 | 744 753 |
| Feb 02, 2021 | $40.15 | $40.51 | $40.09 | $40.28 | 429 377 |
| Feb 01, 2021 | $39.52 | $39.82 | $39.22 | $39.70 | 1 066 591 |
| Jan 29, 2021 | $40.09 | $40.09 | $38.92 | $39.09 | 628 575 |
| Jan 28, 2021 | $39.91 | $40.34 | $39.83 | $39.96 | 958 573 |
| Jan 27, 2021 | $40.14 | $40.16 | $39.31 | $39.44 | 990 600 |
| Jan 26, 2021 | $41.11 | $41.12 | $40.59 | $40.59 | 698 682 |
| Jan 25, 2021 | $40.93 | $40.95 | $40.32 | $40.93 | 728 599 |
| Jan 22, 2021 | $40.99 | $41.12 | $40.76 | $41.00 | 708 078 |
