NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$54.50
+0.260 (+0.479%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.26 | Monday, 29th Apr 2024 RDVY stock ended at $54.50. This is 0.479% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.553% from a day low at $54.23 to a day high of $54.53. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 15, 2021 | $41.27 | $41.27 | $40.62 | $40.96 | 432 960 |
| Jan 14, 2021 | $41.62 | $41.80 | $41.51 | $41.54 | 387 392 |
| Jan 13, 2021 | $41.42 | $41.48 | $41.20 | $41.35 | 531 072 |
| Jan 12, 2021 | $41.42 | $41.64 | $41.28 | $41.58 | 379 974 |
| Jan 11, 2021 | $40.86 | $41.42 | $40.85 | $41.26 | 345 711 |
| Jan 08, 2021 | $41.46 | $41.46 | $40.73 | $41.22 | 364 536 |
| Jan 07, 2021 | $41.25 | $41.52 | $41.18 | $41.27 | 1 240 647 |
| Jan 06, 2021 | $39.94 | $41.23 | $39.94 | $40.85 | 453 331 |
| Jan 05, 2021 | $39.29 | $39.91 | $39.29 | $39.77 | 273 535 |
| Jan 04, 2021 | $40.11 | $40.11 | $39.00 | $39.29 | 541 263 |
| Dec 31, 2020 | $39.62 | $39.95 | $39.44 | $39.94 | 177 257 |
| Dec 30, 2020 | $39.41 | $39.77 | $39.41 | $39.63 | 288 077 |
| Dec 29, 2020 | $39.76 | $39.76 | $39.27 | $39.35 | 206 879 |
| Dec 28, 2020 | $39.70 | $39.81 | $39.54 | $39.54 | 307 199 |
| Dec 24, 2020 | $39.43 | $39.43 | $39.18 | $39.35 | 80 496 |
| Dec 23, 2020 | $39.35 | $39.74 | $39.35 | $39.58 | 207 506 |
| Dec 22, 2020 | $39.45 | $39.45 | $39.10 | $39.12 | 663 523 |
| Dec 21, 2020 | $39.11 | $39.42 | $38.66 | $39.30 | 232 864 |
| Dec 18, 2020 | $39.48 | $39.48 | $39.09 | $39.33 | 244 530 |
| Dec 17, 2020 | $39.50 | $39.50 | $39.31 | $39.37 | 411 098 |
| Dec 16, 2020 | $39.34 | $39.40 | $39.12 | $39.23 | 278 931 |
| Dec 15, 2020 | $39.01 | $39.28 | $38.74 | $39.25 | 219 206 |
| Dec 14, 2020 | $39.38 | $39.38 | $38.63 | $38.71 | 330 158 |
| Dec 11, 2020 | $38.98 | $39.09 | $38.65 | $38.90 | 188 209 |
| Dec 10, 2020 | $38.97 | $39.28 | $38.83 | $39.22 | 242 060 |
