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 |
| Jun 12, 2020 | $31.17 | $31.20 | $30.03 | $30.80 | 369 579 |
| Jun 11, 2020 | $31.16 | $31.35 | $29.97 | $30.04 | 341 298 |
| Jun 10, 2020 | $33.17 | $33.17 | $32.38 | $32.42 | 261 602 |
| Jun 09, 2020 | $33.30 | $33.40 | $32.95 | $33.18 | 194 567 |
| Jun 08, 2020 | $33.57 | $33.87 | $33.33 | $33.86 | 237 371 |
| Jun 05, 2020 | $33.51 | $33.58 | $33.05 | $33.16 | 461 253 |
| Jun 04, 2020 | $31.53 | $32.11 | $31.50 | $32.06 | 310 115 |
| Jun 03, 2020 | $31.13 | $31.79 | $31.13 | $31.67 | 449 952 |
| Jun 02, 2020 | $30.60 | $30.78 | $30.54 | $30.73 | 335 467 |
| Jun 01, 2020 | $30.17 | $30.56 | $30.06 | $30.45 | 191 050 |
| May 29, 2020 | $30.04 | $30.32 | $29.69 | $30.18 | 601 135 |
| May 28, 2020 | $30.87 | $30.92 | $30.20 | $30.29 | 225 784 |
| May 27, 2020 | $30.54 | $30.77 | $29.98 | $30.76 | 334 113 |
| May 26, 2020 | $29.73 | $30.14 | $29.68 | $29.85 | 246 390 |
| May 22, 2020 | $28.95 | $28.95 | $28.65 | $28.84 | 214 847 |
| May 21, 2020 | $29.12 | $29.24 | $28.91 | $28.97 | 274 706 |
| May 20, 2020 | $29.06 | $29.29 | $28.89 | $29.11 | 475 569 |
| May 19, 2020 | $28.44 | $29.02 | $28.43 | $28.54 | 219 900 |
| May 18, 2020 | $27.20 | $27.55 | $27.04 | $28.82 | 217 400 |
| May 15, 2020 | $27.20 | $27.55 | $27.04 | $27.52 | 211 854 |
| May 14, 2020 | $26.59 | $27.56 | $26.15 | $27.50 | 487 257 |
| May 13, 2020 | $27.61 | $27.61 | $26.60 | $26.88 | 265 311 |
| May 12, 2020 | $28.74 | $28.79 | $27.77 | $27.77 | 225 272 |
| May 11, 2020 | $28.73 | $28.80 | $28.33 | $28.60 | 392 731 |
| May 08, 2020 | $28.65 | $29.02 | $28.60 | $29.01 | 312 053 |
