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 (%)
Apr 30, 2014 17.41 17.46 17.41 17.46 7,870 +0.15(+0.86%)
Apr 25, 2014 17.31 17.31 17.31 17.31 58 -0.10(-0.56%)
Apr 24, 2014 17.41 17.42 17.36 17.41 11,447 -0.03(-0.20%)
Apr 23, 2014 17.45 17.45 17.44 17.45 5,541 -0.03(-0.20%)
Apr 22, 2014 17.49 17.50 17.48 17.48 1,439 +0.09(+0.49%)
Apr 21, 2014 17.38 17.39 17.38 17.39 2,397 +0.02(+0.10%)
Apr 17, 2014 17.38 17.38 17.38 17.38 1,053 +0.44(+2.57%)
Apr 14, 2014 17.02 16.94 16.94 16.94 468 -0.17(-1.00%)
Apr 11, 2014 17.11 17.11 17.11 17.11 1,419 +0.02(+0.10%)
Apr 10, 2014 17.38 17.38 17.10 17.10 6,027 -0.18(-1.04%)
Apr 09, 2014 17.28 17.28 17.28 17.28 409 +0.03(+0.15%)
Apr 08, 2014 17.22 17.25 17.19 17.25 9,382 +0.02(+0.10%)
Apr 07, 2014 17.36 17.36 17.23 17.23 1,290 -0.41(-2.32%)
Apr 04, 2014 17.62 17.64 17.62 17.64 413 +0.07(+0.39%)
Apr 03, 2014 17.57 17.57 17.57 17.57 234 -0.06(-0.34%)
Apr 02, 2014 17.63 17.63 17.63 17.63 913 +0.12(+0.68%)
Apr 01, 2014 17.44 17.51 17.39 17.51 1,920 +0.23(+1.33%)
Mar 31, 2014 17.30 17.31 17.28 17.28 3,630 +0.10(+0.60%)
Mar 28, 2014 17.18 17.18 17.18 17.18 364 +0.14(+0.80%)
Mar 27, 2014 17.04 17.04 17.04 17.04 468 -0.12(-0.70%)
Mar 26, 2014 17.17 17.17 17.16 17.16 2,084 -0.03(-0.15%)
Mar 25, 2014 17.19 17.19 17.18 17.19 2,406 +0.04(+0.25%)
Mar 24, 2014 17.08 17.15 17.08 17.15 2,807 -0.15(-0.84%)
Mar 21, 2014 17.15 17.29 17.15 17.29 4,062 +0.15(+0.90%)
Mar 19, 2014 17.14 17.14 17.14 17.14 0 +0.03(+0.20%)
Mar 17, 2014 17.08 17.10 17.10 17.10 1 +0.04(+0.25%)
Mar 14, 2014 17.04 17.06 16.87 17.06 7,854 +0.07(+0.40%)
Mar 13, 2014 17.17 17.17 16.99 16.99 5,481 -0.16(-0.95%)
Mar 12, 2014 16.98 17.16 16.98 17.16 3,571 -0.04(-0.25%)
Mar 11, 2014 17.28 17.28 17.20 17.20 3,004 -0.03(-0.20%)
Mar 10, 2014 17.27 17.27 17.16 17.23 29,159 -0.01(-0.05%)
Mar 07, 2014 17.36 17.36 17.22 17.24 3,558 -0.07(-0.42%)
Mar 06, 2014 17.29 17.32 17.29 17.31 2,460 +0.08(+0.47%)
Mar 05, 2014 17.23 17.24 17.21 17.23 3,044 +0.23(+1.36%)
Mar 03, 2014 17.08 17.00 17.00 17.00 190,769 -0.01(-0.05%)
Feb 28, 2014 17.01 17.01 17.01 17.01 1,756 -0.03(-0.15%)
Feb 27, 2014 17.02 17.04 16.98 17.04 5,521 +0.02(+0.10%)
Feb 26, 2014 17.02 17.02 17.02 17.02 480 +0.01(+0.05%)
Feb 25, 2014 16.97 17.02 16.97 17.01 7,097 -0.03(-0.20%)
Feb 24, 2014 17.12 17.12 17.04 17.04 5,697 +0.15(+0.86%)
Feb 21, 2014 16.92 16.96 16.90 16.90 3,850 -0.01(-0.05%)
Feb 20, 2014 16.89 16.91 16.89 16.91 8,666 +0.13(+0.76%)
Feb 19, 2014 16.92 16.92 16.78 16.78 1,405 -0.13(-0.77%)
Feb 18, 2014 16.92 16.92 16.91 16.91 1,446 +0.07(+0.42%)
Feb 14, 2014 16.82 16.84 16.84 16.84 2,576 +0.17(+1.02%)
Feb 13, 2014 16.63 16.67 16.56 16.67 2,180 +0.04(+0.26%)
Feb 12, 2014 16.68 16.68 16.62 16.63 8,135 +0.01(+0.05%)
Feb 11, 2014 16.47 16.62 16.40 16.62 3,557 +0.20(+1.20%)
Feb 10, 2014 16.32 16.42 16.32 16.42 1,145 +0.19(+1.16%)
Feb 07, 2014 16.23 16.23 16.23 16.23 117 +0.06(+0.37%)
Feb 06, 2014 16.10 16.17 16.10 16.17 3,437 +0.16(+1.01%)
Feb 05, 2014 16.05 16.05 16.01 16.01 505 -0.06(-0.37%)
Feb 04, 2014 16.07 16.07 16.07 16.07 2,199 +0.00(+0.00%)
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.