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 (%)
Oct 31, 2022 41.93 42.18 41.85 41.97 578,580 -0.21(-0.50%)
Oct 28, 2022 41.37 42.22 41.31 42.18 729,338 +0.99(+2.40%)
Oct 27, 2022 41.60 41.78 41.14 41.19 731,331 -0.06(-0.14%)
Oct 26, 2022 41.10 41.76 41.06 41.25 968,359 +0.15(+0.37%)
Oct 25, 2022 40.28 41.15 40.28 41.10 1,096,236 +0.66(+1.64%)
Oct 24, 2022 40.11 40.57 39.93 40.43 720,954 +0.56(+1.40%)
Oct 21, 2022 38.71 39.92 38.65 39.88 677,835 +1.12(+2.90%)
Oct 20, 2022 38.97 39.71 38.64 38.75 854,015 -0.29(-0.74%)
Oct 19, 2022 39.19 39.52 38.75 39.04 1,099,743 -0.40(-1.02%)
Oct 18, 2022 39.81 39.95 38.98 39.45 738,773 +0.55(+1.41%)
Oct 17, 2022 38.90 39.21 38.72 38.90 1,251,323 +0.70(+1.84%)
Oct 14, 2022 39.20 39.53 38.08 38.20 1,041,260 -0.81(-2.07%)
Oct 13, 2022 36.97 39.19 36.82 39.00 1,407,204 +1.22(+3.23%)
Oct 12, 2022 37.93 38.17 37.74 37.78 1,188,515 -0.18(-0.48%)
Oct 11, 2022 38.02 38.54 37.71 37.97 1,011,442 -0.32(-0.83%)
Oct 10, 2022 38.73 38.78 38.03 38.28 1,236,578 -0.31(-0.80%)
Oct 07, 2022 39.10 39.13 38.40 38.59 1,016,474 -0.97(-2.45%)
Oct 06, 2022 39.78 40.09 39.50 39.56 901,584 -0.46(-1.15%)
Oct 05, 2022 39.49 40.22 39.36 40.02 889,618 +0.00(+0.00%)
Oct 04, 2022 39.16 40.02 39.16 40.02 1,136,017 +1.45(+3.76%)
Oct 03, 2022 37.77 38.75 37.53 38.57 872,774 +1.23(+3.29%)
Sep 30, 2022 37.60 38.19 37.27 37.34 1,001,635 -0.39(-1.04%)
Sep 29, 2022 37.85 37.99 37.34 37.74 1,148,995 -0.61(-1.60%)
Sep 28, 2022 37.57 38.51 37.46 38.35 1,467,926 +0.80(+2.12%)
Sep 27, 2022 37.93 38.19 37.17 37.55 2,559,676 -0.02(-0.05%)
Sep 26, 2022 37.92 38.29 37.41 37.57 1,839,661 -0.61(-1.58%)
Sep 23, 2022 38.43 38.55 37.63 38.18 1,509,140 -0.82(-2.10%)
Sep 22, 2022 39.54 39.63 38.95 39.00 1,032,165 -0.60(-1.52%)
Sep 21, 2022 40.57 40.89 39.59 39.60 1,230,602 -0.72(-1.78%)
Sep 20, 2022 40.46 40.51 39.96 40.31 941,507 -0.57(-1.40%)
Sep 19, 2022 40.02 40.92 39.98 40.89 721,343 +0.47(+1.16%)
Sep 16, 2022 40.27 40.49 39.94 40.42 841,087 -0.28(-0.68%)
Sep 15, 2022 40.70 41.22 40.54 40.70 716,671 -0.01(-0.02%)
Sep 14, 2022 40.84 40.95 40.31 40.71 811,171 +0.06(+0.14%)
Sep 13, 2022 41.60 41.75 40.53 40.65 1,462,138 -1.93(-4.53%)
Sep 12, 2022 42.40 42.76 42.30 42.58 554,642 +0.44(+1.04%)
Sep 09, 2022 41.76 42.25 41.75 42.14 517,956 +0.71(+1.71%)
Sep 08, 2022 40.63 41.45 40.47 41.43 692,426 +0.53(+1.28%)
Sep 07, 2022 40.08 40.97 40.08 40.91 730,586 +0.68(+1.69%)
Sep 06, 2022 40.69 40.71 39.96 40.23 760,668 -0.31(-0.75%)
Sep 02, 2022 41.35 41.52 40.35 40.53 776,441 -0.25(-0.61%)
Sep 01, 2022 40.63 40.84 40.12 40.78 1,662,799 -0.22(-0.54%)
Aug 31, 2022 41.44 41.56 40.93 41.00 1,044,629 -0.40(-0.97%)
Aug 30, 2022 41.97 41.98 41.16 41.40 920,596 -0.39(-0.94%)
Aug 29, 2022 41.71 42.16 41.62 41.80 1,182,699 -0.33(-0.79%)
Aug 26, 2022 43.70 43.70 42.10 42.13 625,258 -1.48(-3.40%)
Aug 25, 2022 42.95 43.61 42.88 43.61 716,695 +0.84(+1.97%)
Aug 24, 2022 42.60 42.89 42.46 42.77 515,325 +0.08(+0.18%)
Aug 23, 2022 42.68 43.10 42.63 42.69 784,232 +0.07(+0.16%)
Aug 22, 2022 42.98 42.98 42.49 42.63 676,522 -0.95(-2.17%)
Aug 19, 2022 44.01 44.02 43.49 43.57 829,455 -0.75(-1.70%)
Aug 18, 2022 44.06 44.40 43.93 44.33 661,861 +0.42(+0.96%)
Aug 17, 2022 43.90 44.18 43.58 43.91 828,785 -0.44(-0.99%)
Aug 16, 2022 44.06 44.61 43.99 44.35 1,063,396 +0.23(+0.52%)
Aug 15, 2022 43.68 44.18 43.68 44.12 685,651 +0.02(+0.04%)
Aug 12, 2022 43.61 44.14 43.52 44.10 596,049 +0.64(+1.47%)
Aug 11, 2022 43.40 43.88 43.32 43.46 1,075,593 +0.41(+0.95%)
Aug 10, 2022 42.65 43.14 42.65 43.05 791,520 +1.06(+2.53%)
Aug 09, 2022 42.28 42.29 41.81 41.99 606,054 -0.47(-1.10%)
Aug 08, 2022 42.48 42.85 42.29 42.45 533,723 +0.05(+0.11%)
Aug 05, 2022 41.80 42.45 41.80 42.41 570,744 +0.22(+0.52%)
Aug 04, 2022 42.22 42.35 42.11 42.19 899,931 -0.08(-0.18%)
Aug 03, 2022 42.06 42.43 41.85 42.26 1,025,201 +0.43(+1.03%)
Aug 02, 2022 42.16 42.38 41.76 41.83 833,778 -0.43(-1.02%)
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.