NASDAQ:RDVY
First Trust NASDAQ Rising Dividend ETF Price (Quote)
$54.27
-0.210 (-0.385%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.95 | $56.29 | Thursday, 25th Apr 2024 RDVY stock ended at $54.27. This is 0.385% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $53.66 to a day high of $54.38. |
| 90 days | $50.25 | $56.29 | |
| 52 weeks | $42.42 | $56.29 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $47.32 | $47.87 | $47.20 | $47.78 | 676 753 |
| Jul 10, 2023 | $46.67 | $47.19 | $46.67 | $47.12 | 517 944 |
| Jul 07, 2023 | $46.23 | $47.14 | $46.23 | $46.74 | 605 518 |
| Jul 06, 2023 | $46.54 | $46.54 | $45.87 | $46.32 | 510 907 |
| Jul 05, 2023 | $47.20 | $47.28 | $46.98 | $46.98 | 1 048 342 |
| Jul 03, 2023 | $47.13 | $47.61 | $47.13 | $47.49 | 627 443 |
| Jun 30, 2023 | $47.25 | $47.29 | $46.95 | $47.10 | 583 124 |
| Jun 29, 2023 | $46.57 | $46.90 | $46.49 | $46.89 | 566 246 |
| Jun 28, 2023 | $46.32 | $46.46 | $46.07 | $46.43 | 685 192 |
| Jun 27, 2023 | $45.86 | $46.47 | $45.69 | $46.37 | 542 056 |
| Jun 26, 2023 | $45.89 | $46.35 | $45.89 | $46.08 | 386 511 |
| Jun 23, 2023 | $45.67 | $45.97 | $45.55 | $45.84 | 340 349 |
| Jun 22, 2023 | $46.28 | $46.33 | $45.93 | $46.11 | 826 724 |
| Jun 21, 2023 | $46.32 | $46.70 | $46.25 | $46.46 | 485 366 |
| Jun 20, 2023 | $46.72 | $46.72 | $46.20 | $46.47 | 649 456 |
| Jun 16, 2023 | $47.38 | $47.38 | $46.92 | $47.00 | 430 067 |
| Jun 15, 2023 | $46.56 | $47.31 | $46.56 | $47.23 | 597 269 |
| Jun 14, 2023 | $47.34 | $47.50 | $46.40 | $46.64 | 724 323 |
| Jun 13, 2023 | $46.75 | $47.37 | $46.75 | $47.25 | 666 283 |
| Jun 12, 2023 | $46.43 | $46.74 | $46.30 | $46.63 | 439 752 |
| Jun 09, 2023 | $46.59 | $46.79 | $46.41 | $46.50 | 453 459 |
| Jun 08, 2023 | $46.83 | $46.87 | $46.33 | $46.63 | 566 553 |
| Jun 07, 2023 | $46.41 | $46.94 | $46.37 | $46.87 | 843 138 |
| Jun 06, 2023 | $45.38 | $46.34 | $45.33 | $46.29 | 667 175 |
| Jun 05, 2023 | $45.96 | $46.03 | $45.37 | $45.55 | 660 042 |
