Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

58.01 -0.04 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 46.22 46.79 46.00 46.59 2,237,596 -0.38(-0.81%)
Feb 25, 2022 45.93 47.04 46.19 46.97 1,613,756 +1.21(+2.65%)
Feb 24, 2022 44.19 45.86 44.01 45.76 3,457,044 +0.20(+0.44%)
Feb 23, 2022 46.74 46.79 45.45 45.56 1,546,071 -0.88(-1.90%)
Feb 22, 2022 46.73 47.21 46.04 46.44 1,407,620 -0.62(-1.31%)
Feb 18, 2022 47.06 0 -0.16(-0.34%)
Feb 17, 2022 48.02 48.04 47.11 47.22 1,723,323 -1.11(-2.29%)
Feb 16, 2022 48.06 48.49 47.85 48.33 1,162,248 +0.08(+0.16%)
Feb 15, 2022 47.78 48.28 47.72 48.25 1,493,801 +0.93(+1.96%)
Feb 14, 2022 47.67 47.83 46.95 47.32 1,662,625 -0.29(-0.62%)
Feb 11, 2022 48.49 48.76 47.38 47.61 1,800,581 -0.85(-1.76%)
Feb 10, 2022 48.81 49.57 48.25 48.47 3,052,552 -0.90(-1.82%)
Feb 09, 2022 49.02 49.43 48.97 49.37 1,677,831 +0.77(+1.58%)
Feb 08, 2022 47.96 48.69 47.96 48.60 2,160,886 +0.70(+1.46%)
Feb 07, 2022 48.00 48.28 47.80 47.90 1,371,589 +0.03(+0.06%)
Feb 04, 2022 47.75 48.25 47.29 47.87 1,275,215 -0.09(-0.18%)
Feb 03, 2022 48.35 48.60 47.84 47.96 1,978,253 -0.68(-1.40%)
Feb 02, 2022 48.27 48.70 48.00 48.64 3,039,487 +0.51(+1.06%)
Feb 01, 2022 47.77 48.18 47.36 48.13 4,106,156 +0.45(+0.95%)
Jan 31, 2022 46.73 47.70 47.67 1,666,018 +0.73(+1.55%)
Jan 28, 2022 46.09 46.96 45.54 46.94 2,023,826 +0.94(+2.04%)
Jan 27, 2022 46.88 47.19 45.75 46.00 2,149,915 -0.45(-0.96%)
Jan 26, 2022 47.13 47.54 45.97 46.45 3,266,435 -0.16(-0.35%)
Jan 25, 2022 46.27 47.01 45.46 46.61 2,805,683 -0.31(-0.67%)
Jan 24, 2022 45.72 46.98 44.89 46.92 5,752,769 +0.57(+1.23%)
Jan 21, 2022 47.10 47.42 46.24 46.35 2,478,775 -0.84(-1.79%)
Jan 20, 2022 48.03 48.60 47.14 47.20 2,099,688 -0.65(-1.37%)
Jan 19, 2022 48.93 48.98 47.82 47.85 2,508,054 -0.89(-1.83%)
Jan 18, 2022 49.58 49.60 48.63 48.74 2,444,671 -0.95(-1.91%)
Jan 14, 2022 49.69 0 -0.04(-0.08%)
Jan 13, 2022 50.12 50.30 49.59 49.73 1,753,289 -0.09(-0.17%)
Jan 12, 2022 49.96 50.12 49.47 49.81 1,381,166 +0.03(+0.06%)
Jan 11, 2022 49.23 49.80 48.93 49.78 1,778,888 +0.58(+1.17%)
Jan 10, 2022 49.05 49.23 48.39 49.21 1,944,822 +0.07(+0.13%)
Jan 07, 2022 49.35 49.45 48.89 49.14 2,311,600 -0.18(-0.36%)
Jan 06, 2022 49.34 49.62 48.98 49.32 2,127,188 -0.02(-0.04%)
Jan 05, 2022 50.08 50.39 49.29 49.34 2,101,665 -0.66(-1.33%)
Jan 04, 2022 49.76 50.18 49.76 50.00 1,943,975 +0.55(+1.11%)
Jan 03, 2022 49.27 49.56 49.17 49.45 2,173,859 +0.33(+0.67%)
Dec 31, 2021 49.10 49.23 48.97 49.12 718,937 +0.04(+0.08%)
Dec 30, 2021 49.43 49.53 49.05 49.08 1,109,039 -0.23(-0.46%)
Dec 29, 2021 49.18 49.41 49.16 49.31 1,355,127 +0.17(+0.35%)
Dec 28, 2021 49.13 49.38 49.02 49.14 1,083,941 +0.06(+0.12%)
Dec 27, 2021 48.58 49.08 48.49 49.08 1,107,119 +0.70(+1.45%)
Dec 23, 2021 48.26 48.57 48.24 48.38 1,084,230 +0.32(+0.67%)
Dec 22, 2021 47.56 48.07 47.56 48.06 1,153,377 +0.40(+0.83%)
Dec 21, 2021 47.13 47.68 47.11 47.66 940,985 +1.07(+2.29%)
Dec 20, 2021 46.96 46.96 46.21 46.60 1,481,300 -0.93(-1.95%)
Dec 17, 2021 47.91 48.07 47.41 47.52 1,340,241 -0.68(-1.41%)
Dec 16, 2021 48.73 48.79 47.99 48.20 1,253,877 -0.09(-0.20%)
Dec 15, 2021 47.77 48.32 47.36 48.30 1,419,697 +0.66(+1.39%)
Dec 14, 2021 47.34 47.99 47.34 47.63 1,050,967 -0.06(-0.12%)
Dec 13, 2021 48.42 48.42 47.66 47.69 923,065 -0.69(-1.42%)
Dec 10, 2021 48.43 48.49 47.93 48.38 1,239,792 +0.45(+0.95%)
Dec 09, 2021 47.97 48.24 47.91 47.93 1,229,669 -0.25(-0.53%)
Dec 08, 2021 48.27 48.36 48.04 48.18 1,070,382 -0.05(-0.10%)
Dec 07, 2021 47.80 48.37 47.74 48.23 1,645,308 +1.03(+2.18%)
Dec 06, 2021 47.08 47.52 46.77 47.20 1,182,241 +0.55(+1.17%)
Dec 03, 2021 47.20 47.30 46.26 46.65 1,136,204 -0.41(-0.86%)
Dec 02, 2021 46.23 47.25 46.11 47.06 1,298,306 +0.96(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.