NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$55.24
-0.0400 (-0.0724%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $55.54 | Friday, 10th May 2024 RDVY stock ended at $55.24. This is 0.0724% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.716% from a day low at $55.15 to a day high of $55.54. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.93 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2023 | $47.99 | $48.07 | $47.82 | $47.93 | 505 636 |
| Aug 29, 2023 | $47.24 | $47.94 | $47.16 | $47.92 | 419 080 |
| Aug 28, 2023 | $47.15 | $47.52 | $47.13 | $47.30 | 886 263 |
| Aug 25, 2023 | $47.00 | $47.13 | $46.49 | $46.91 | 590 857 |
| Aug 24, 2023 | $47.07 | $47.49 | $46.78 | $46.80 | 527 785 |
| Aug 23, 2023 | $46.83 | $47.19 | $46.69 | $47.15 | 646 119 |
| Aug 22, 2023 | $47.53 | $47.55 | $46.86 | $46.89 | 466 684 |
| Aug 21, 2023 | $47.54 | $47.63 | $47.08 | $47.39 | 356 385 |
| Aug 18, 2023 | $47.07 | $47.51 | $47.05 | $47.42 | 489 166 |
| Aug 17, 2023 | $47.69 | $47.87 | $47.28 | $47.37 | 600 251 |
| Aug 16, 2023 | $47.60 | $47.90 | $47.34 | $47.36 | 532 250 |
| Aug 15, 2023 | $48.24 | $48.24 | $47.60 | $47.69 | 484 101 |
| Aug 14, 2023 | $48.47 | $48.64 | $48.21 | $48.64 | 419 721 |
| Aug 11, 2023 | $48.39 | $48.78 | $48.36 | $48.64 | 599 133 |
| Aug 10, 2023 | $49.00 | $49.28 | $48.44 | $48.60 | 763 374 |
| Aug 09, 2023 | $48.69 | $49.24 | $48.73 | $48.79 | 604 945 |
| Aug 08, 2023 | $48.69 | $49.10 | $48.32 | $49.06 | 495 421 |
| Aug 07, 2023 | $49.18 | $49.42 | $49.16 | $49.40 | 937 719 |
| Aug 04, 2023 | $49.13 | $49.59 | $48.94 | $49.00 | 637 745 |
| Aug 03, 2023 | $48.73 | $49.25 | $48.46 | $49.05 | 724 844 |
| Aug 02, 2023 | $48.97 | $49.07 | $48.54 | $48.76 | 589 059 |
| Aug 01, 2023 | $49.38 | $49.47 | $49.12 | $49.38 | 628 480 |
| Jul 31, 2023 | $49.37 | $49.62 | $49.37 | $49.58 | 598 001 |
| Jul 28, 2023 | $49.29 | $49.31 | $48.90 | $49.24 | 572 268 |
| Jul 27, 2023 | $49.64 | $49.68 | $48.84 | $48.97 | 745 250 |
