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 |
| 2020-10-26 | $33.93 | $33.93 | $33.13 | $33.47 | 438 606 |
| 2020-10-23 | $34.34 | $34.42 | $34.12 | $34.34 | 330 457 |
| 2020-10-22 | $33.90 | $34.32 | $33.74 | $34.24 | 245 290 |
| 2020-10-21 | $33.98 | $34.12 | $33.87 | $33.90 | 178 013 |
| 2020-10-20 | $33.95 | $34.36 | $33.91 | $33.98 | 640 587 |
| 2020-10-19 | $34.38 | $34.49 | $33.75 | $33.81 | 213 886 |
| 2020-10-16 | $34.39 | $34.47 | $34.25 | $34.28 | 230 456 |
| 2020-10-15 | $33.73 | $34.28 | $33.72 | $34.24 | 154 976 |
| 2020-10-14 | $34.45 | $34.57 | $34.14 | $34.18 | 123 567 |
| 2020-10-13 | $34.86 | $34.86 | $34.32 | $34.39 | 352 633 |
| 2020-10-12 | $34.58 | $34.94 | $34.55 | $34.89 | 225 428 |
| 2020-10-09 | $34.45 | $34.56 | $34.25 | $34.41 | 195 607 |
| 2020-10-08 | $34.04 | $34.26 | $33.98 | $34.26 | 250 850 |
| 2020-10-07 | $33.59 | $33.93 | $33.59 | $33.87 | 1 416 628 |
| 2020-10-06 | $33.75 | $34.11 | $33.14 | $33.22 | 231 190 |
| 2020-10-05 | $33.18 | $33.59 | $33.18 | $33.57 | 296 347 |
| 2020-10-02 | $32.13 | $33.03 | $32.13 | $32.84 | 247 591 |
| 2020-10-01 | $32.85 | $33.02 | $32.62 | $32.83 | 478 433 |
| 2020-09-30 | $32.51 | $32.97 | $32.47 | $32.73 | 277 807 |
| 2020-09-29 | $32.65 | $32.65 | $32.25 | $32.42 | 163 858 |
| 2020-09-28 | $32.49 | $32.79 | $32.44 | $32.68 | 146 122 |
| 2020-09-25 | $31.49 | $32.10 | $31.37 | $32.00 | 109 340 |
| 2020-09-24 | $31.40 | $32.01 | $31.17 | $31.60 | 252 400 |
| 2020-09-23 | $32.39 | $32.62 | $31.58 | $31.64 | 170 482 |
| 2020-09-22 | $32.28 | $32.45 | $31.98 | $32.29 | 168 258 |
