NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$55.10
-0.140 (-0.253%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $55.54 | Monday, 13th May 2024 RDVY stock ended at $55.10. This is 0.253% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 0.781% from a day low at $55.09 to a day high of $55.52. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $43.30 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2016 | $24.49 | $24.55 | $24.42 | $24.46 | 9 662 |
| Nov 28, 2016 | $24.60 | $24.60 | $24.40 | $24.42 | 109 779 |
| Nov 25, 2016 | $24.56 | $24.62 | $24.56 | $24.61 | 15 114 |
| Nov 23, 2016 | $24.54 | $24.56 | $24.39 | $24.56 | 16 376 |
| Nov 22, 2016 | $24.19 | $24.50 | $24.19 | $24.50 | 20 000 |
| Nov 21, 2016 | $24.22 | $24.36 | $24.22 | $24.36 | 7 974 |
| Nov 18, 2016 | $24.23 | $24.27 | $24.11 | $24.22 | 198 491 |
| Nov 17, 2016 | $24.15 | $24.30 | $24.13 | $24.26 | 26 190 |
| Nov 16, 2016 | $23.97 | $24.14 | $23.79 | $24.12 | 27 307 |
| Nov 15, 2016 | $24.20 | $24.20 | $23.92 | $24.19 | 20 101 |
| Nov 14, 2016 | $24.13 | $24.13 | $24.00 | $24.02 | 7 421 |
| Nov 11, 2016 | $23.65 | $23.81 | $23.54 | $23.81 | 3 020 |
| Nov 10, 2016 | $23.70 | $23.81 | $23.52 | $23.70 | 13 448 |
| Nov 09, 2016 | $22.25 | $23.39 | $22.25 | $23.26 | 29 911 |
| Nov 08, 2016 | $22.84 | $22.84 | $22.49 | $22.71 | 4 212 |
| Nov 07, 2016 | $22.21 | $22.65 | $22.21 | $22.65 | 6 100 |
| Nov 04, 2016 | $22.19 | $22.26 | $22.01 | $22.04 | 32 400 |
| Nov 03, 2016 | $22.22 | $22.26 | $22.03 | $22.03 | 4 200 |
| Nov 02, 2016 | $22.28 | $22.28 | $22.09 | $22.13 | 5 500 |
| Nov 01, 2016 | $22.48 | $22.48 | $22.09 | $22.27 | 27 800 |
| Oct 31, 2016 | $22.22 | $22.36 | $22.21 | $22.36 | 7 000 |
| Oct 28, 2016 | $22.63 | $22.63 | $22.13 | $22.24 | 13 300 |
| Oct 27, 2016 | $22.27 | $22.35 | $22.20 | $22.24 | 5 200 |
| Oct 26, 2016 | $22.02 | $22.42 | $22.02 | $22.26 | 8 800 |
| Oct 25, 2016 | $22.25 | $22.25 | $22.15 | $22.18 | 6 600 |
