NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$54.50
+0.260 (+0.479%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.26 | Monday, 29th Apr 2024 RDVY stock ended at $54.50. This is 0.479% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.553% from a day low at $54.23 to a day high of $54.53. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $19.23 | $19.45 | $19.19 | $19.45 | 2 200 |
| Jan 29, 2016 | $18.82 | $19.46 | $18.82 | $19.41 | 7 600 |
| Jan 28, 2016 | $18.93 | $19.01 | $18.72 | $18.87 | 9 600 |
| Jan 27, 2016 | $18.98 | $19.11 | $18.82 | $18.82 | 7 300 |
| Jan 26, 2016 | $18.70 | $19.04 | $18.69 | $18.94 | 67 800 |
| Jan 25, 2016 | $18.70 | $18.89 | $18.67 | $18.67 | 269 000 |
| Jan 22, 2016 | $18.88 | $18.98 | $18.84 | $18.96 | 29 200 |
| Jan 21, 2016 | $17.80 | $18.74 | $17.80 | $18.58 | 40 200 |
| Jan 20, 2016 | $18.43 | $18.68 | $18.05 | $18.57 | 117 400 |
| Jan 19, 2016 | $19.23 | $19.23 | $18.57 | $18.81 | 38 400 |
| Jan 15, 2016 | $18.73 | $18.92 | $18.61 | $18.92 | 31 000 |
| Jan 14, 2016 | $19.25 | $19.43 | $18.99 | $19.24 | 10 000 |
| Jan 13, 2016 | $19.52 | $19.61 | $18.96 | $18.96 | 88 100 |
| Jan 12, 2016 | $19.42 | $19.52 | $19.19 | $19.51 | 47 900 |
| Jan 11, 2016 | $19.61 | $19.61 | $19.13 | $19.40 | 14 700 |
| Jan 08, 2016 | $19.88 | $19.88 | $19.31 | $19.31 | 23 100 |
| Jan 07, 2016 | $19.71 | $20.02 | $19.63 | $19.74 | 49 600 |
| Jan 06, 2016 | $20.15 | $20.27 | $20.10 | $20.10 | 3 800 |
| Jan 05, 2016 | $20.53 | $20.66 | $20.47 | $20.53 | 35 300 |
