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 |
| Dec 09, 2020 | $39.46 | $39.51 | $38.95 | $39.20 | 318 020 |
| Dec 08, 2020 | $38.96 | $39.40 | $38.96 | $39.31 | 165 983 |
| Dec 07, 2020 | $39.35 | $39.35 | $39.05 | $39.20 | 304 159 |
| Dec 04, 2020 | $39.03 | $39.41 | $38.98 | $39.39 | 203 655 |
| Dec 03, 2020 | $38.65 | $39.00 | $38.59 | $38.78 | 309 563 |
| Dec 02, 2020 | $38.16 | $38.64 | $38.13 | $38.58 | 180 769 |
| Dec 01, 2020 | $38.22 | $38.47 | $38.18 | $38.23 | 284 025 |
| Nov 30, 2020 | $38.08 | $38.08 | $37.55 | $37.60 | 158 137 |
| Nov 27, 2020 | $38.34 | $38.36 | $38.14 | $38.16 | 98 790 |
| Nov 25, 2020 | $38.44 | $38.44 | $38.05 | $38.26 | 309 114 |
| Nov 24, 2020 | $37.94 | $38.58 | $37.88 | $38.49 | 324 478 |
| Nov 23, 2020 | $37.05 | $37.57 | $37.05 | $37.51 | 197 457 |
| Nov 20, 2020 | $37.06 | $37.06 | $36.77 | $36.80 | 256 590 |
| Nov 19, 2020 | $36.83 | $37.12 | $36.70 | $37.09 | 199 101 |
| Nov 18, 2020 | $37.52 | $37.66 | $36.95 | $36.95 | 822 499 |
| Nov 17, 2020 | $37.09 | $37.47 | $36.81 | $37.38 | 713 351 |
| Nov 16, 2020 | $37.30 | $37.42 | $37.02 | $37.41 | 329 866 |
| Nov 13, 2020 | $36.16 | $36.69 | $36.16 | $36.60 | 226 587 |
| Nov 12, 2020 | $36.06 | $36.20 | $35.56 | $35.85 | 330 618 |
| Nov 11, 2020 | $36.67 | $36.67 | $36.16 | $36.32 | 1 071 634 |
| Nov 10, 2020 | $36.15 | $36.62 | $36.14 | $36.47 | 311 983 |
| Nov 09, 2020 | $36.29 | $36.99 | $36.22 | $36.22 | 436 595 |
| Nov 06, 2020 | $34.62 | $34.64 | $34.28 | $34.37 | 211 977 |
| Nov 05, 2020 | $33.99 | $34.67 | $33.99 | $34.53 | 453 379 |
| Nov 04, 2020 | $33.69 | $34.09 | $33.22 | $33.59 | 673 678 |
