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 |
| Mar 07, 2016 | $20.38 | $20.65 | $20.38 | $20.56 | 1 400 |
| Mar 04, 2016 | $20.28 | $20.58 | $20.27 | $20.42 | 9 000 |
| Mar 03, 2016 | $20.20 | $20.30 | $20.07 | $20.30 | 3 300 |
| Mar 02, 2016 | $19.98 | $20.10 | $19.88 | $19.99 | 12 800 |
| Mar 01, 2016 | $19.69 | $19.96 | $19.68 | $19.96 | 10 400 |
| Feb 29, 2016 | $19.57 | $19.69 | $19.53 | $19.53 | 12 700 |
| Feb 26, 2016 | $19.77 | $19.77 | $19.62 | $19.62 | 2 800 |
| Feb 25, 2016 | $19.35 | $19.50 | $19.35 | $19.50 | 4 000 |
| Feb 24, 2016 | $19.09 | $19.48 | $19.08 | $19.46 | 11 300 |
| Feb 23, 2016 | $19.53 | $19.53 | $19.28 | $19.28 | 5 700 |
| Feb 22, 2016 | $19.34 | $19.59 | $19.34 | $19.59 | 11 000 |
| Feb 19, 2016 | $19.20 | $19.33 | $19.20 | $19.21 | 6 100 |
| Feb 18, 2016 | $19.29 | $19.42 | $19.26 | $19.41 | 2 500 |
| Feb 17, 2016 | $19.24 | $19.38 | $19.24 | $19.31 | 1 700 |
| Feb 16, 2016 | $18.78 | $19.07 | $18.78 | $19.07 | 7 300 |
| Feb 12, 2016 | $18.31 | $18.62 | $18.31 | $18.54 | 43 300 |
| Feb 11, 2016 | $18.18 | $18.31 | $17.96 | $18.17 | 35 500 |
| Feb 10, 2016 | $18.70 | $18.71 | $18.41 | $18.41 | 4 400 |
| Feb 09, 2016 | $18.58 | $18.64 | $18.35 | $18.47 | 88 600 |
| Feb 08, 2016 | $18.60 | $18.63 | $18.01 | $18.62 | 24 500 |
| Feb 05, 2016 | $18.98 | $19.09 | $18.75 | $18.79 | 5 900 |
| Feb 04, 2016 | $19.15 | $19.19 | $19.09 | $19.11 | 1 700 |
| Feb 03, 2016 | $19.14 | $19.14 | $18.53 | $18.99 | 14 100 |
| Feb 02, 2016 | $19.10 | $19.10 | $18.94 | $18.94 | 31 700 |
| Feb 01, 2016 | $19.23 | $19.45 | $19.19 | $19.45 | 2 200 |
