NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$54.24
-0.0300 (-0.0553%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.29 | Friday, 26th Apr 2024 RDVY stock ended at $54.24. This is 0.0553% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $54.08 to a day high of $54.55. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $20.46 | $20.47 | $20.43 | $20.46 | 1 405 |
| Apr 11, 2016 | $20.58 | $20.54 | $20.41 | $20.41 | 4 100 |
| Apr 08, 2016 | $20.35 | $20.54 | $20.34 | $20.35 | 6 110 |
| Apr 07, 2016 | $20.28 | $20.49 | $20.26 | $20.40 | 8 856 |
| Apr 06, 2016 | $20.63 | $20.64 | $20.01 | $20.63 | 2 947 |
| Apr 05, 2016 | $20.76 | $20.76 | $20.52 | $20.59 | 1 817 |
| Apr 04, 2016 | $20.69 | $20.69 | $20.67 | $20.69 | 3 307 |
| Apr 01, 2016 | $20.83 | $20.83 | $20.63 | $20.83 | 54 372 |
| Mar 31, 2016 | $20.77 | $20.87 | $20.77 | $20.82 | 6 837 |
| Mar 30, 2016 | $20.70 | $20.94 | $20.70 | $20.90 | 4 266 |
| Mar 29, 2016 | $20.52 | $20.72 | $20.52 | $20.72 | 2 000 |
| Mar 28, 2016 | $20.65 | $20.65 | $20.47 | $20.53 | 9 600 |
| Mar 24, 2016 | $20.33 | $20.52 | $20.33 | $20.52 | 1 200 |
| Mar 23, 2016 | $20.81 | $20.81 | $20.55 | $20.60 | 6 600 |
| Mar 22, 2016 | $21.04 | $21.08 | $20.96 | $20.96 | 5 600 |
| Mar 21, 2016 | $21.09 | $21.14 | $20.98 | $21.07 | 7 200 |
| Mar 18, 2016 | $20.84 | $21.18 | $20.84 | $21.04 | 214 100 |
| Mar 17, 2016 | $20.78 | $20.97 | $20.62 | $20.97 | 12 800 |
| Mar 16, 2016 | $20.74 | $20.74 | $20.74 | $20.74 | 700 |
| Mar 15, 2016 | $20.46 | $20.64 | $20.46 | $20.64 | 1 100 |
| Mar 14, 2016 | $20.68 | $20.78 | $20.63 | $20.78 | 5 200 |
| Mar 11, 2016 | $20.60 | $20.75 | $20.60 | $20.72 | 1 800 |
| Mar 10, 2016 | $20.29 | $20.43 | $20.16 | $20.24 | 4 000 |
| Mar 09, 2016 | $20.38 | $20.38 | $20.38 | $20.38 | 500 |
| Mar 08, 2016 | $20.45 | $20.45 | $20.39 | $20.39 | 9 400 |
