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 |
| Jul 20, 2020 | $31.78 | $31.89 | $31.58 | $31.82 | 116 800 |
| Jul 17, 2020 | $32.00 | $32.09 | $31.72 | $31.85 | 113 600 |
| Jul 16, 2020 | $31.83 | $32.10 | $31.69 | $31.93 | 172 700 |
| Jul 15, 2020 | $31.88 | $32.04 | $31.58 | $32.00 | 184 600 |
| Jul 14, 2020 | $30.76 | $31.39 | $30.68 | $31.37 | 157 900 |
| Jul 13, 2020 | $31.28 | $31.60 | $30.95 | $30.99 | 238 100 |
| Jul 10, 2020 | $30.40 | $31.05 | $30.37 | $31.05 | 255 400 |
| Jul 09, 2020 | $30.86 | $30.86 | $30.06 | $30.37 | 389 800 |
| Jul 08, 2020 | $30.63 | $30.89 | $30.46 | $30.81 | 170 800 |
| Jul 07, 2020 | $31.06 | $31.06 | $30.58 | $30.60 | 124 900 |
| Jul 06, 2020 | $31.28 | $31.38 | $31.03 | $31.23 | 141 800 |
| Jul 02, 2020 | $30.98 | $31.24 | $30.62 | $30.69 | 165 011 |
| Jul 01, 2020 | $30.89 | $31.00 | $30.47 | $30.50 | 288 799 |
| Jun 30, 2020 | $30.46 | $30.95 | $30.46 | $30.84 | 247 610 |
| Jun 29, 2020 | $30.11 | $30.50 | $29.84 | $30.50 | 156 957 |
| Jun 26, 2020 | $30.31 | $30.36 | $29.71 | $29.81 | 220 945 |
| Jun 25, 2020 | $29.90 | $30.61 | $29.83 | $30.58 | 167 950 |
| Jun 24, 2020 | $30.90 | $30.90 | $30.00 | $30.20 | 292 279 |
| Jun 23, 2020 | $31.44 | $31.57 | $31.24 | $31.27 | 157 567 |
| Jun 22, 2020 | $31.00 | $31.24 | $30.75 | $31.15 | 492 342 |
| Jun 19, 2020 | $31.91 | $31.91 | $30.92 | $31.12 | 236 617 |
| Jun 18, 2020 | $31.18 | $31.55 | $31.09 | $31.43 | 548 356 |
| Jun 17, 2020 | $31.75 | $31.77 | $31.36 | $31.42 | 351 228 |
| Jun 16, 2020 | $32.17 | $32.23 | $31.15 | $31.57 | 436 792 |
| Jun 15, 2020 | $29.84 | $31.22 | $29.72 | $31.06 | 481 094 |
