Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

56.17 +0.30 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.78 38.37 37.45 37.52 996,846 -0.40(-1.04%)
Sep 29, 2022 38.03 38.17 37.52 37.92 1,143,501 -0.62(-1.60%)
Sep 28, 2022 37.75 38.69 37.64 38.53 1,460,906 +0.80(+2.12%)
Sep 27, 2022 38.11 38.37 37.35 37.73 2,547,436 -0.02(-0.05%)
Sep 26, 2022 38.10 38.48 37.59 37.75 1,830,864 -0.61(-1.58%)
Sep 23, 2022 38.61 38.74 37.81 38.36 1,501,924 -0.82(-2.10%)
Sep 22, 2022 39.73 39.82 39.14 39.18 1,027,224 -0.60(-1.52%)
Sep 21, 2022 40.77 41.08 39.78 39.79 1,224,712 -0.72(-1.78%)
Sep 20, 2022 40.65 40.71 40.15 40.51 937,000 -0.58(-1.40%)
Sep 19, 2022 40.21 41.11 40.17 41.08 717,890 +0.47(+1.16%)
Sep 16, 2022 40.46 40.68 40.13 40.61 837,061 -0.28(-0.68%)
Sep 15, 2022 40.89 41.42 40.74 40.89 713,241 -0.01(-0.02%)
Sep 14, 2022 41.04 41.15 40.51 40.90 807,288 +0.06(+0.14%)
Sep 13, 2022 41.80 41.95 40.73 40.84 1,455,139 -1.94(-4.53%)
Sep 12, 2022 42.60 42.97 42.50 42.78 551,987 +0.44(+1.04%)
Sep 09, 2022 41.96 42.45 41.95 42.34 515,476 +0.71(+1.71%)
Sep 08, 2022 40.83 41.65 40.66 41.63 689,111 +0.53(+1.28%)
Sep 07, 2022 40.27 41.17 40.27 41.10 727,089 +0.68(+1.69%)
Sep 06, 2022 40.88 40.90 40.15 40.42 757,027 -0.31(-0.75%)
Sep 02, 2022 41.54 41.72 40.54 40.73 772,724 -0.25(-0.61%)
Sep 01, 2022 40.83 41.04 40.32 40.98 1,654,840 -0.22(-0.54%)
Aug 31, 2022 41.64 41.76 41.12 41.20 1,039,629 -0.40(-0.97%)
Aug 30, 2022 42.17 42.18 41.36 41.60 916,189 -0.39(-0.94%)
Aug 29, 2022 41.91 42.36 41.82 42.00 1,177,038 -0.34(-0.79%)
Aug 26, 2022 43.91 43.91 42.30 42.33 622,265 -1.49(-3.40%)
Aug 25, 2022 43.16 43.82 43.08 43.82 713,265 +0.84(+1.97%)
Aug 24, 2022 42.80 43.10 42.66 42.98 512,858 +0.08(+0.18%)
Aug 23, 2022 42.89 43.31 42.83 42.90 780,478 +0.07(+0.16%)
Aug 22, 2022 43.19 43.19 42.70 42.83 673,284 -0.95(-2.17%)
Aug 19, 2022 44.22 44.23 43.70 43.78 825,485 -0.76(-1.70%)
Aug 18, 2022 44.27 44.62 44.14 44.54 658,693 +0.42(+0.96%)
Aug 17, 2022 44.11 44.40 43.79 44.12 824,818 -0.44(-0.99%)
Aug 16, 2022 44.27 44.83 44.20 44.56 1,058,306 +0.23(+0.52%)
Aug 15, 2022 43.89 44.40 43.89 44.33 682,369 +0.02(+0.04%)
Aug 12, 2022 43.82 44.35 43.73 44.31 593,196 +0.64(+1.47%)
Aug 11, 2022 43.61 44.09 43.53 43.67 1,070,444 +0.41(+0.95%)
Aug 10, 2022 42.86 43.35 42.86 43.25 787,731 +1.07(+2.53%)
Aug 09, 2022 42.49 42.49 42.01 42.19 603,153 -0.47(-1.10%)
Aug 08, 2022 42.69 43.05 42.50 42.66 531,168 +0.05(+0.11%)
Aug 05, 2022 42.01 42.66 42.01 42.61 568,012 +0.22(+0.52%)
Aug 04, 2022 42.42 42.55 42.31 42.39 895,624 -0.08(-0.18%)
Aug 03, 2022 42.26 42.63 42.05 42.47 1,020,294 +0.43(+1.03%)
Aug 02, 2022 42.36 42.58 41.96 42.03 829,787 -0.43(-1.02%)
Aug 01, 2022 42.24 42.67 42.08 42.47 753,659 -0.18(-0.43%)
Jul 29, 2022 42.07 42.71 42.07 42.65 1,262,305 +0.55(+1.30%)
Jul 28, 2022 41.92 42.20 41.32 42.10 774,633 +0.10(+0.23%)
Jul 27, 2022 41.31 42.19 41.28 42.01 856,292 +0.92(+2.24%)
Jul 26, 2022 41.45 41.61 41.00 41.08 1,184,020 -0.60(-1.43%)
Jul 25, 2022 41.54 41.78 41.32 41.68 654,775 +0.18(+0.44%)
Jul 22, 2022 41.85 42.03 41.20 41.50 879,645 -0.27(-0.64%)
Jul 21, 2022 41.46 41.78 40.99 41.77 869,802 +0.14(+0.35%)
Jul 20, 2022 41.28 41.72 41.11 41.62 1,189,234 +0.22(+0.53%)
Jul 19, 2022 40.65 41.45 40.65 41.40 1,022,183 +1.28(+3.18%)
Jul 18, 2022 40.58 40.84 39.97 40.12 1,023,612 +0.02(+0.05%)
Jul 15, 2022 39.72 40.12 39.38 40.10 1,175,109 +1.04(+2.65%)
Jul 14, 2022 38.78 39.17 38.38 39.07 1,316,961 -0.33(-0.83%)
Jul 13, 2022 39.05 39.65 38.92 39.39 1,079,347 -0.28(-0.70%)
Jul 12, 2022 39.52 40.16 39.50 39.67 845,219 -0.10(-0.24%)
Jul 11, 2022 39.74 40.01 39.64 39.77 830,398 -0.36(-0.89%)
Jul 08, 2022 40.06 40.37 39.79 40.12 1,357,991 +0.04(+0.10%)
Jul 07, 2022 39.74 40.23 39.74 40.09 949,948 +0.84(+2.13%)
Jul 06, 2022 39.25 39.52 38.75 39.25 1,034,983 -0.03(-0.07%)
Jul 05, 2022 38.68 39.28 38.27 39.28 911,401 -0.17(-0.44%)
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.