NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$53.05
-0.0100 (-0.0188%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.29 | Thursday, 18th Apr 2024 RDVY stock ended at $53.05. This is 0.0188% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $52.95 to a day high of $53.66. |
| 90 days | $49.93 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $51.90 | $51.94 | $51.54 | $51.67 | 792 775 |
| 2023-12-28 | $51.93 | $52.08 | $51.88 | $51.96 | 887 147 |
| 2023-12-27 | $51.99 | $52.11 | $51.82 | $52.04 | 922 576 |
| 2023-12-26 | $51.64 | $52.11 | $51.64 | $51.99 | 419 885 |
| 2023-12-22 | $51.67 | $51.81 | $51.39 | $51.60 | 619 315 |
| 2023-12-21 | $51.54 | $51.79 | $51.30 | $51.76 | 1 032 340 |
| 2023-12-20 | $51.90 | $52.16 | $51.09 | $51.10 | 840 366 |
| 2023-12-19 | $51.45 | $52.01 | $51.35 | $51.98 | 610 144 |
| 2023-12-18 | $51.67 | $51.69 | $51.34 | $51.36 | 721 347 |
| 2023-12-15 | $51.49 | $51.68 | $51.25 | $51.32 | 1 083 340 |
| 2023-12-14 | $50.74 | $51.70 | $50.74 | $51.62 | 876 193 |
| 2023-12-13 | $49.25 | $50.28 | $49.02 | $50.28 | 780 548 |
| 2023-12-12 | $49.31 | $49.32 | $49.03 | $49.22 | 833 870 |
| 2023-12-11 | $49.10 | $49.41 | $49.00 | $49.34 | 534 306 |
| 2023-12-08 | $48.71 | $49.14 | $48.66 | $49.05 | 588 666 |
| 2023-12-07 | $48.53 | $48.70 | $48.42 | $48.69 | 539 443 |
| 2023-12-06 | $48.82 | $49.15 | $48.28 | $48.33 | 1 284 608 |
| 2023-12-05 | $48.84 | $48.84 | $48.47 | $48.59 | 863 410 |
| 2023-12-04 | $48.77 | $49.15 | $48.70 | $49.03 | 722 997 |
| 2023-12-01 | $48.25 | $49.16 | $48.14 | $49.05 | 750 180 |
| 2023-11-30 | $47.92 | $48.34 | $47.80 | $48.26 | 552 420 |
| 2023-11-29 | $47.76 | $48.08 | $47.73 | $47.78 | 849 410 |
| 2023-11-28 | $47.33 | $47.58 | $47.18 | $47.39 | 1 050 984 |
| 2023-11-27 | $47.36 | $47.46 | $47.27 | $47.40 | 692 409 |
| 2023-11-24 | $47.41 | $47.65 | $47.39 | $47.55 | 437 337 |
