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 |
| Jul 08, 2016 | $20.51 | $20.64 | $20.51 | $20.48 | 6 000 |
| Jul 07, 2016 | $20.39 | $20.39 | $20.18 | $20.13 | 4 900 |
| Jul 06, 2016 | $19.88 | $20.22 | $19.88 | $20.15 | 9 400 |
| Jul 05, 2016 | $20.09 | $20.10 | $19.99 | $20.03 | 1 500 |
| Jul 01, 2016 | $20.45 | $20.48 | $20.39 | $20.41 | 2 300 |
| Jun 30, 2016 | $20.25 | $20.38 | $20.07 | $20.28 | 4 300 |
| Jun 29, 2016 | $19.88 | $20.10 | $19.88 | $20.03 | 4 900 |
| Jun 28, 2016 | $19.46 | $19.67 | $19.45 | $19.60 | 4 100 |
| Jun 27, 2016 | $19.37 | $19.37 | $19.16 | $19.12 | 57 600 |
| Jun 24, 2016 | $19.91 | $20.27 | $19.69 | $19.93 | 7 400 |
| Jun 23, 2016 | $20.84 | $20.96 | $20.84 | $20.85 | 3 000 |
| Jun 22, 2016 | $20.79 | $20.82 | $20.64 | $20.62 | 1 900 |
| Jun 21, 2016 | $20.72 | $20.81 | $20.72 | $20.59 | 1 200 |
| Jun 20, 2016 | $20.92 | $20.92 | $20.80 | $20.64 | 2 800 |
| Jun 17, 2016 | $20.61 | $20.64 | $20.49 | $20.43 | 1 400 |
| Jun 16, 2016 | $20.33 | $20.49 | $20.30 | $20.49 | 3 880 |
| Jun 15, 2016 | $20.51 | $20.68 | $20.51 | $20.51 | 2 269 |
| Jun 14, 2016 | $20.60 | $20.68 | $20.48 | $20.53 | 3 216 |
| Jun 13, 2016 | $21.04 | $21.04 | $20.65 | $20.65 | 2 614 |
| Jun 10, 2016 | $20.95 | $20.99 | $20.83 | $20.95 | 6 750 |
| Jun 09, 2016 | $21.19 | $21.20 | $21.13 | $21.14 | 4 921 |
| Jun 08, 2016 | $21.33 | $21.36 | $21.27 | $21.32 | 8 470 |
| Jun 07, 2016 | $21.24 | $21.33 | $21.24 | $21.27 | 8 274 |
| Jun 06, 2016 | $21.19 | $21.26 | $21.12 | $21.26 | 10 543 |
| Jun 03, 2016 | $20.94 | $21.04 | $20.86 | $20.99 | 8 996 |
