Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

56.13 +0.26 (+0.47%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.36 28.51 28.29 28.46 90,478 +0.05(+0.19%)
Sep 27, 2018 28.46 28.56 28.41 28.41 126,058 +0.02(+0.06%)
Sep 26, 2018 28.47 28.63 28.38 28.39 77,746 -0.05(-0.16%)
Sep 25, 2018 28.56 28.67 28.42 28.44 114,987 -0.13(-0.44%)
Sep 24, 2018 28.72 28.72 28.54 28.56 75,283 -0.22(-0.75%)
Sep 21, 2018 28.83 28.83 28.74 28.78 122,966 +0.14(+0.50%)
Sep 20, 2018 28.59 28.69 28.56 28.63 125,685 +0.19(+0.67%)
Sep 19, 2018 28.44 28.53 28.41 28.45 195,788 +0.07(+0.25%)
Sep 18, 2018 28.32 28.42 28.20 28.37 119,365 +0.14(+0.48%)
Sep 17, 2018 28.42 28.43 28.18 28.24 74,621 -0.17(-0.60%)
Sep 14, 2018 28.31 28.43 28.30 28.41 86,043 +0.15(+0.52%)
Sep 13, 2018 28.17 28.34 28.17 28.26 103,528 +0.13(+0.45%)
Sep 12, 2018 28.25 28.25 28.03 28.14 118,745 -0.13(-0.48%)
Sep 11, 2018 28.30 28.33 28.15 28.27 98,697 -0.03(-0.10%)
Sep 10, 2018 28.42 28.42 28.28 28.30 134,631 +0.02(+0.06%)
Sep 07, 2018 28.24 28.41 28.23 28.28 95,052 -0.09(-0.33%)
Sep 06, 2018 28.42 28.56 28.32 28.37 79,799 -0.08(-0.27%)
Sep 05, 2018 28.53 28.53 28.37 28.45 104,790 -0.08(-0.28%)
Sep 04, 2018 28.42 28.54 28.33 28.53 151,916 +0.04(+0.13%)
Aug 31, 2018 28.50 28.50 28.50 0 +0.12(+0.41%)
Aug 30, 2018 28.47 28.56 28.33 28.38 120,072 -0.21(-0.72%)
Aug 29, 2018 28.56 28.62 28.41 28.59 260,812 +0.07(+0.25%)
Aug 28, 2018 28.58 28.58 28.40 28.51 199,113 +0.01(+0.03%)
Aug 27, 2018 28.34 28.60 28.34 28.51 59,672 +0.22(+0.76%)
Aug 24, 2018 28.17 28.33 28.16 28.29 81,711 +0.06(+0.22%)
Aug 23, 2018 28.18 28.31 28.15 28.23 113,049 +0.05(+0.16%)
Aug 22, 2018 28.23 28.24 28.11 28.18 102,043 -0.06(-0.21%)
Aug 21, 2018 28.08 28.30 28.08 28.24 186,868 +0.16(+0.58%)
Aug 20, 2018 27.88 28.10 27.88 28.08 127,370 +0.23(+0.82%)
Aug 17, 2018 27.69 27.93 27.69 27.85 147,636 +0.09(+0.32%)
Aug 16, 2018 27.74 27.87 27.72 27.76 90,130 +0.22(+0.78%)
Aug 15, 2018 27.63 27.63 27.37 27.54 175,174 -0.16(-0.58%)
Aug 14, 2018 27.55 27.74 27.54 27.70 211,793 +0.26(+0.95%)
Aug 13, 2018 27.63 27.64 27.42 27.44 75,903 -0.13(-0.49%)
Aug 10, 2018 27.68 27.68 27.47 27.58 104,835 -0.23(-0.84%)
Aug 09, 2018 27.98 27.98 27.79 27.81 357,643 -0.13(-0.45%)
Aug 08, 2018 27.91 27.97 27.82 27.94 119,639 +0.05(+0.19%)
Aug 07, 2018 27.81 27.93 27.80 27.88 144,732 +0.15(+0.55%)
Aug 06, 2018 27.66 27.73 27.60 27.73 423,279 +0.08(+0.29%)
Aug 03, 2018 27.57 27.65 27.52 27.65 56,141 +0.12(+0.42%)
Aug 02, 2018 27.13 27.53 27.13 27.53 63,214 +0.10(+0.36%)
Aug 01, 2018 27.68 27.76 27.39 27.43 129,372 -0.23(-0.85%)
Jul 31, 2018 27.69 27.72 27.61 27.67 128,984 +0.12(+0.42%)
Jul 30, 2018 27.70 27.70 27.52 27.55 150,308 -0.14(-0.49%)
Jul 27, 2018 27.81 27.88 27.61 27.69 101,611 -0.02(-0.06%)
Jul 26, 2018 27.58 27.77 27.53 27.70 416,176 +0.20(+0.72%)
Jul 25, 2018 27.35 27.52 27.17 27.51 103,594 +0.13(+0.46%)
Jul 24, 2018 27.65 27.70 27.31 27.38 68,971 -0.13(-0.46%)
Jul 23, 2018 27.54 27.33 27.51 96,030 +0.11(+0.39%)
Jul 20, 2018 27.43 27.46 27.36 27.40 85,126 -0.15(-0.55%)
Jul 19, 2018 27.64 27.67 27.51 27.55 419,416 -0.14(-0.49%)
Jul 18, 2018 27.61 27.69 27.56 27.69 121,397 +0.14(+0.52%)
Jul 17, 2018 27.44 27.58 27.39 27.54 384,400 +0.04(+0.13%)
Jul 16, 2018 27.34 27.52 27.34 27.51 122,288 +0.08(+0.30%)
Jul 13, 2018 27.49 27.38 27.43 199,633 +0.04(+0.16%)
Jul 12, 2018 27.46 27.46 27.34 27.38 169,333 +0.21(+0.76%)
Jul 11, 2018 27.36 27.36 27.16 27.17 214,217 -0.34(-1.24%)
Jul 10, 2018 27.62 27.62 27.41 27.52 152,267 +0.04(+0.13%)
Jul 09, 2018 27.25 27.49 27.18 27.48 153,355 +0.37(+1.36%)
Jul 06, 2018 26.95 27.16 26.83 27.11 127,743 +0.17(+0.63%)
Jul 05, 2018 26.96 26.96 26.73 26.94 105,190 +0.21(+0.77%)
Jul 03, 2018 26.73 26.73 26.73 0 -0.16(-0.60%)
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.