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, 2019 25.97 26.11 25.84 25.86 316,247 -0.46(-1.76%)
May 30, 2019 26.37 26.57 26.20 26.33 158,343 -0.02(-0.07%)
May 29, 2019 26.29 26.37 26.11 26.34 136,535 -0.11(-0.41%)
May 28, 2019 26.72 26.83 26.45 26.45 80,649 -0.26(-0.98%)
May 24, 2019 26.82 26.87 26.64 26.72 115,199 +0.07(+0.27%)
May 23, 2019 26.83 26.83 26.46 26.64 213,237 -0.43(-1.57%)
May 22, 2019 27.23 27.24 27.05 27.07 136,830 -0.29(-1.06%)
May 21, 2019 27.23 27.36 27.17 27.36 347,860 +0.39(+1.44%)
May 20, 2019 26.99 27.16 26.92 26.97 64,896 -0.29(-1.06%)
May 17, 2019 27.24 27.55 27.22 27.26 128,109 -0.18(-0.66%)
May 16, 2019 27.30 27.63 27.30 27.44 111,718 +0.12(+0.45%)
May 15, 2019 26.94 27.36 26.92 27.32 137,566 +0.14(+0.51%)
May 14, 2019 27.03 27.37 27.00 27.18 153,777 +0.31(+1.15%)
May 13, 2019 27.31 27.37 26.83 26.87 120,961 -1.07(-3.83%)
May 10, 2019 27.80 27.99 27.39 27.94 90,482 +0.07(+0.26%)
May 09, 2019 27.72 27.93 27.48 27.87 129,942 -0.12(-0.42%)
May 08, 2019 27.99 28.20 27.92 27.99 133,805 -0.06(-0.23%)
May 07, 2019 28.34 28.34 27.81 28.05 217,857 -0.55(-1.93%)
May 06, 2019 28.27 28.66 28.14 28.60 129,128 -0.16(-0.57%)
May 03, 2019 28.68 28.78 28.59 28.76 144,440 +0.15(+0.51%)
May 02, 2019 28.48 28.82 28.48 28.62 110,524 +0.10(+0.35%)
May 01, 2019 28.87 28.88 28.52 28.52 95,165 -0.26(-0.91%)
Apr 30, 2019 28.75 28.78 28.52 28.78 114,427 +0.09(+0.32%)
Apr 29, 2019 28.53 28.77 28.53 28.69 116,384 +0.16(+0.57%)
Apr 26, 2019 28.37 28.54 28.28 28.53 107,585 +0.14(+0.48%)
Apr 25, 2019 28.39 28.53 28.19 28.39 127,128 -0.05(-0.19%)
Apr 24, 2019 28.45 28.54 28.41 28.45 139,710 +0.05(+0.19%)
Apr 23, 2019 28.26 28.44 28.18 28.39 133,139 +0.18(+0.64%)
Apr 22, 2019 28.32 28.32 28.14 28.21 139,737 -0.16(-0.57%)
Apr 18, 2019 28.37 28.41 28.28 28.37 115,751 +0.07(+0.26%)
Apr 17, 2019 28.47 28.47 28.23 28.30 104,933 -0.06(-0.22%)
Apr 16, 2019 28.23 28.38 28.21 28.37 135,694 +0.24(+0.87%)
Apr 15, 2019 28.28 28.28 28.05 28.12 90,240 -0.17(-0.61%)
Apr 12, 2019 28.23 28.43 28.18 28.29 130,206 +0.26(+0.92%)
Apr 11, 2019 28.00 28.14 27.97 28.04 115,875 +0.07(+0.24%)
Apr 10, 2019 27.80 28.00 27.75 27.97 93,618 +0.18(+0.65%)
Apr 09, 2019 27.97 27.97 27.76 27.79 82,596 -0.32(-1.13%)
Apr 08, 2019 28.06 28.11 27.97 28.10 391,892 -0.03(-0.10%)
Apr 05, 2019 28.05 28.13 28.02 28.13 68,192 +0.22(+0.78%)
Apr 04, 2019 27.79 27.95 27.79 27.91 124,560 +0.14(+0.49%)
Apr 03, 2019 27.74 27.87 27.65 27.78 107,692 +0.24(+0.89%)
Apr 02, 2019 27.55 27.60 27.47 27.53 97,519 -0.05(-0.20%)
Apr 01, 2019 27.31 27.60 27.31 27.59 103,678 +0.55(+2.05%)
Mar 29, 2019 26.98 27.07 26.93 27.03 75,916 +0.20(+0.74%)
Mar 28, 2019 26.78 26.90 26.65 26.83 197,908 +0.15(+0.58%)
Mar 27, 2019 26.76 26.87 26.53 26.68 114,583 -0.12(-0.44%)
Mar 26, 2019 26.83 26.92 26.61 26.80 78,164 +0.20(+0.75%)
Mar 25, 2019 26.72 26.82 26.45 26.60 136,095 -0.14(-0.54%)
Mar 22, 2019 27.37 27.37 26.69 26.74 139,475 -0.73(-2.67%)
Mar 21, 2019 27.09 27.55 27.04 27.48 99,382 +0.37(+1.37%)
Mar 20, 2019 27.51 27.51 27.11 27.11 239,632 -0.42(-1.51%)
Mar 19, 2019 27.69 27.77 27.43 27.52 153,638 -0.03(-0.10%)
Mar 18, 2019 27.45 27.58 27.41 27.55 139,417 +0.14(+0.49%)
Mar 15, 2019 27.28 27.48 27.28 27.41 164,901 +0.23(+0.83%)
Mar 14, 2019 27.14 27.22 27.12 27.19 115,823 -0.01(-0.03%)
Mar 13, 2019 27.09 27.33 27.09 27.20 182,234 +0.19(+0.70%)
Mar 12, 2019 27.07 27.08 26.95 27.01 202,631 -0.03(-0.10%)
Mar 11, 2019 26.68 27.03 26.68 27.03 137,651 +0.36(+1.35%)
Mar 08, 2019 26.57 26.68 26.52 26.67 86,160 -0.11(-0.40%)
Mar 07, 2019 27.00 27.00 26.68 26.78 162,246 -0.24(-0.90%)
Mar 06, 2019 27.28 27.28 27.03 27.03 107,602 -0.25(-0.93%)
Mar 05, 2019 27.26 27.33 27.15 27.28 144,525 +0.01(+0.03%)
Mar 04, 2019 27.57 27.65 27.09 27.27 273,986 -0.26(-0.95%)
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.