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 (%)
May 31, 2016 18.23 18.26 17.61 18.23 10,088 +0.00(+0.01%)
May 27, 2016 18.20 18.23 18.23 18.23 6,701 +0.10(+0.56%)
May 26, 2016 18.16 18.16 18.10 18.13 2,566 -0.04(-0.23%)
May 25, 2016 18.14 18.20 18.13 18.17 5,185 +0.34(+1.89%)
May 24, 2016 17.75 17.85 17.75 17.84 4,538 +0.19(+1.06%)
May 23, 2016 17.58 17.67 17.58 17.65 3,773 -0.01(-0.05%)
May 20, 2016 17.44 17.66 17.44 17.66 3,088 +0.27(+1.56%)
May 19, 2016 17.32 17.39 17.27 17.39 3,322 -0.05(-0.30%)
May 18, 2016 17.53 17.54 17.44 17.44 3,070 +0.12(+0.70%)
May 17, 2016 17.42 17.55 17.29 17.32 39,030 -0.23(-1.33%)
May 16, 2016 17.41 17.55 17.41 17.55 4,118 +0.30(+1.73%)
May 13, 2016 17.39 17.48 17.21 17.25 26,921 -0.19(-1.12%)
May 12, 2016 17.69 17.69 17.33 17.45 4,782 -0.08(-0.44%)
May 11, 2016 17.64 17.64 17.52 17.52 4,507 -0.20(-1.11%)
May 10, 2016 17.62 17.72 17.56 17.72 10,608 +0.20(+1.12%)
May 09, 2016 17.57 17.59 17.52 17.52 836 +0.04(+0.25%)
May 06, 2016 17.33 17.52 17.33 17.48 2,867 +0.01(+0.05%)
May 05, 2016 17.43 17.56 17.43 17.47 4,057 -0.05(-0.29%)
May 04, 2016 17.52 17.52 17.52 17.52 531 -0.13(-0.74%)
May 03, 2016 17.61 17.76 17.61 17.65 13,845 -0.28(-1.57%)
May 02, 2016 17.87 17.94 17.87 17.94 4,726 +0.07(+0.37%)
Apr 29, 2016 17.78 17.92 17.76 17.87 3,071 -0.27(-1.47%)
Apr 28, 2016 18.34 18.36 18.14 18.14 11,891 -0.22(-1.22%)
Apr 27, 2016 18.23 18.36 18.23 18.36 4,472 +0.08(+0.46%)
Apr 26, 2016 18.19 18.33 18.19 18.28 3,468 +0.03(+0.19%)
Apr 25, 2016 18.18 18.24 18.16 18.24 7,908 -0.11(-0.58%)
Apr 22, 2016 18.31 18.35 18.27 18.35 1,859 +0.13(+0.72%)
Apr 21, 2016 18.27 18.27 18.20 18.22 5,191 -0.21(-1.12%)
Apr 20, 2016 18.20 18.42 18.20 18.42 3,085 +0.18(+0.97%)
Apr 19, 2016 18.17 18.25 18.17 18.25 4,913 +0.13(+0.72%)
Apr 18, 2016 18.13 18.19 18.11 18.12 6,288 +0.08(+0.45%)
Apr 15, 2016 18.13 18.13 18.03 18.04 6,062 -0.10(-0.54%)
Apr 14, 2016 18.04 18.16 17.99 18.13 3,508 +0.00(+0.01%)
Apr 13, 2016 17.94 18.13 17.94 18.13 12,927 +0.42(+2.37%)
Apr 12, 2016 17.71 17.71 17.68 17.71 1,623 +0.05(+0.27%)
Apr 11, 2016 17.66 17.78 17.66 17.66 4,737 +0.05(+0.30%)
Apr 08, 2016 17.72 17.77 17.60 17.61 7,060 -0.04(-0.25%)
Apr 07, 2016 17.73 17.73 17.53 17.65 10,233 -0.20(-1.13%)
Apr 06, 2016 17.32 17.86 17.32 17.86 3,405 +0.04(+0.22%)
Apr 05, 2016 17.97 17.97 17.76 17.82 2,099 -0.09(-0.50%)
Apr 04, 2016 17.89 17.91 17.89 17.91 3,821 -0.12(-0.66%)
Apr 01, 2016 17.85 18.03 17.85 18.03 62,827 +0.01(+0.05%)
Mar 31, 2016 17.97 18.06 17.97 18.02 7,900 -0.04(-0.24%)
Mar 30, 2016 17.91 18.12 17.91 18.06 5,564 +0.13(+0.72%)
Mar 29, 2016 17.76 17.93 17.76 17.93 2,289 +0.16(+0.93%)
Mar 28, 2016 17.87 17.87 17.71 17.77 11,081 +0.01(+0.05%)
Mar 24, 2016 17.59 17.76 17.76 17.76 1,386 -0.07(-0.39%)
Mar 23, 2016 18.01 18.01 17.78 17.83 7,573 -0.31(-1.72%)
Mar 22, 2016 18.21 18.25 18.14 18.14 6,504 -0.10(-0.52%)
Mar 21, 2016 18.25 18.29 18.16 18.23 8,287 +0.03(+0.14%)
Mar 18, 2016 18.04 18.33 18.04 18.21 247,433 +0.06(+0.33%)
Mar 17, 2016 17.98 18.15 17.84 18.15 14,813 +0.20(+1.11%)
Mar 16, 2016 17.95 17.95 17.95 17.95 837 +0.09(+0.49%)
Mar 15, 2016 17.71 17.86 17.71 17.86 1,260 -0.12(-0.67%)
Mar 14, 2016 17.90 17.98 17.85 17.98 5,974 +0.05(+0.30%)
Mar 11, 2016 17.83 17.96 17.83 17.93 2,042 +0.41(+2.36%)
Mar 10, 2016 17.56 17.68 17.44 17.52 4,585 -0.12(-0.69%)
Mar 09, 2016 17.64 17.64 17.64 17.64 548 -0.01(-0.07%)
Mar 08, 2016 17.70 17.70 17.65 17.65 10,846 -0.14(-0.81%)
Mar 07, 2016 17.64 17.87 17.64 17.79 1,602 +0.12(+0.67%)
Mar 04, 2016 17.55 17.81 17.54 17.68 10,375 +0.11(+0.61%)
Mar 03, 2016 17.48 17.57 17.37 17.57 3,859 +0.27(+1.55%)
Mar 02, 2016 17.29 17.39 17.20 17.30 14,751 +0.03(+0.15%)
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.