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 |
| Aug 24, 2020 | $33.06 | $33.45 | $32.94 | $33.41 | 150 241 |
| Aug 21, 2020 | $32.77 | $32.90 | $32.73 | $32.82 | 112 468 |
| Aug 20, 2020 | $32.69 | $32.89 | $32.58 | $32.85 | 264 611 |
| Aug 19, 2020 | $33.11 | $33.27 | $32.93 | $32.99 | 215 855 |
| Aug 18, 2020 | $33.25 | $33.25 | $32.93 | $33.02 | 151 335 |
| Aug 17, 2020 | $33.40 | $33.40 | $33.12 | $33.12 | 155 794 |
| Aug 14, 2020 | $33.14 | $33.43 | $33.12 | $33.29 | 279 088 |
| Aug 13, 2020 | $33.23 | $33.33 | $33.07 | $33.16 | 259 651 |
| Aug 12, 2020 | $33.73 | $33.73 | $33.24 | $33.41 | 198 719 |
| Aug 11, 2020 | $33.59 | $33.85 | $33.20 | $33.30 | 515 563 |
| Aug 10, 2020 | $32.75 | $33.23 | $32.75 | $33.23 | 178 329 |
| Aug 07, 2020 | $32.30 | $32.74 | $32.25 | $32.73 | 159 806 |
| Aug 06, 2020 | $32.36 | $32.57 | $32.30 | $32.43 | 184 800 |
| Aug 05, 2020 | $32.18 | $32.52 | $32.18 | $32.51 | 137 696 |
| Aug 04, 2020 | $31.88 | $32.06 | $31.87 | $32.06 | 119 798 |
| Aug 03, 2020 | $31.93 | $32.19 | $31.86 | $32.07 | 179 811 |
| Jul 31, 2020 | $31.85 | $31.87 | $31.38 | $31.87 | 234 328 |
| Jul 30, 2020 | $31.68 | $31.80 | $31.40 | $31.78 | 261 830 |
| Jul 29, 2020 | $31.66 | $32.17 | $31.66 | $32.11 | 116 919 |
| Jul 28, 2020 | $31.81 | $31.91 | $31.63 | $31.66 | 116 918 |
| Jul 27, 2020 | $31.86 | $31.96 | $31.66 | $31.94 | 140 897 |
| Jul 24, 2020 | $32.01 | $32.10 | $31.78 | $31.87 | 202 407 |
| Jul 23, 2020 | $32.22 | $32.51 | $32.05 | $32.19 | 271 782 |
| Jul 22, 2020 | $32.07 | $32.36 | $32.05 | $32.35 | 280 800 |
| Jul 21, 2020 | $32.01 | $32.38 | $32.01 | $32.16 | 188 800 |
