Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

39.75 -1.07 (-2.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 40.01 40.14 39.18 39.75 1,449,445 -1.07(-2.62%)
Sep 22, 2022 41.39 41.48 40.77 40.82 986,043 -0.63(-1.52%)
Sep 21, 2022 42.47 42.80 41.44 41.45 1,175,613 -0.75(-1.78%)
Sep 20, 2022 42.35 42.41 41.83 42.20 899,436 -0.60(-1.40%)
Sep 19, 2022 41.89 42.83 41.85 42.80 689,110 +0.49(+1.16%)
Sep 16, 2022 42.15 42.38 41.81 42.31 803,503 -0.29(-0.68%)
Sep 15, 2022 42.60 43.15 42.44 42.60 684,647 -0.01(-0.02%)
Sep 14, 2022 42.75 42.87 42.20 42.61 774,924 +0.06(+0.14%)
Sep 13, 2022 43.55 43.70 42.43 42.55 1,396,802 -2.02(-4.53%)
Sep 12, 2022 44.38 44.76 44.28 44.57 529,858 +0.46(+1.04%)
Sep 09, 2022 43.71 44.23 43.70 44.11 494,811 +0.74(+1.71%)
Sep 08, 2022 42.53 43.39 42.36 43.37 661,485 +0.55(+1.28%)
Sep 07, 2022 41.95 42.89 41.95 42.82 697,940 +0.71(+1.69%)
Sep 06, 2022 42.59 42.61 41.83 42.11 726,678 -0.32(-0.75%)
Sep 02, 2022 43.28 43.47 42.23 42.43 741,746 -0.26(-0.61%)
Sep 01, 2022 42.53 42.75 42.00 42.69 1,588,497 -0.23(-0.54%)
Aug 31, 2022 43.38 43.50 42.84 42.92 997,950 -0.42(-0.97%)
Aug 30, 2022 43.93 43.95 43.09 43.34 879,459 -0.41(-0.94%)
Aug 29, 2022 43.66 44.13 43.57 43.75 1,129,850 -0.35(-0.79%)
Aug 26, 2022 45.74 45.74 44.07 44.10 597,319 -1.55(-3.40%)
Aug 25, 2022 44.96 45.65 44.88 45.65 684,670 +0.88(+1.97%)
Aug 24, 2022 44.59 44.90 44.44 44.77 492,298 +0.08(+0.18%)
Aug 23, 2022 44.68 45.11 44.62 44.69 749,189 +0.07(+0.16%)
Aug 22, 2022 44.99 44.99 44.48 44.62 646,292 -0.99(-2.17%)
Aug 19, 2022 46.07 46.08 45.52 45.61 792,391 -0.79(-1.70%)
Aug 18, 2022 46.12 46.48 45.98 46.40 632,286 +0.44(+0.96%)
Aug 17, 2022 45.95 46.25 45.62 45.96 791,751 -0.46(-0.99%)
Aug 16, 2022 46.12 46.70 46.05 46.42 1,015,878 +0.24(+0.52%)
Aug 15, 2022 45.72 46.25 45.72 46.18 655,013 +0.02(+0.04%)
Aug 12, 2022 45.65 46.20 45.56 46.16 569,415 +0.67(+1.47%)
Aug 11, 2022 45.43 45.93 45.35 45.49 1,027,530 +0.43(+0.95%)
Aug 10, 2022 44.65 45.16 44.65 45.06 756,151 +1.11(+2.53%)
Aug 09, 2022 44.26 44.27 43.77 43.95 578,973 -0.49(-1.10%)
Aug 08, 2022 44.47 44.85 44.27 44.44 509,874 +0.05(+0.11%)
Aug 05, 2022 43.76 44.44 43.76 44.39 545,241 +0.23(+0.52%)
Aug 04, 2022 44.19 44.33 44.08 44.16 859,718 -0.08(-0.18%)
Aug 03, 2022 44.03 44.41 43.81 44.24 979,390 +0.45(+1.03%)
Aug 02, 2022 44.13 44.36 43.71 43.79 796,521 -0.45(-1.02%)
Aug 01, 2022 44.00 44.45 43.84 44.24 723,445 -0.19(-0.43%)
Jul 29, 2022 43.83 44.50 43.83 44.43 1,211,699 +0.57(+1.30%)
Jul 28, 2022 43.67 43.96 43.05 43.86 743,578 +0.10(+0.23%)
Jul 27, 2022 43.04 43.95 43.00 43.76 821,963 +0.96(+2.24%)
Jul 26, 2022 43.18 43.34 42.71 42.80 1,136,552 -0.62(-1.43%)
Jul 25, 2022 43.27 43.52 43.05 43.42 628,525 +0.19(+0.44%)
Jul 22, 2022 43.60 43.79 42.92 43.23 844,380 -0.28(-0.64%)
Jul 21, 2022 43.19 43.52 42.70 43.51 834,932 +0.15(+0.35%)
Jul 20, 2022 43.00 43.46 42.82 43.36 1,141,557 +0.23(+0.53%)
Jul 19, 2022 42.35 43.19 42.35 43.13 981,204 +1.33(+3.18%)
Jul 18, 2022 42.27 42.55 41.64 41.80 982,575 +0.02(+0.05%)
Jul 15, 2022 41.38 41.80 41.02 41.78 1,127,999 +1.08(+2.65%)
Jul 14, 2022 40.40 40.81 39.98 40.70 1,264,164 -0.34(-0.83%)
Jul 13, 2022 40.68 41.31 40.55 41.04 1,036,076 -0.29(-0.70%)
Jul 12, 2022 41.17 41.84 41.15 41.33 811,334 -0.10(-0.24%)
Jul 11, 2022 41.40 41.68 41.30 41.43 797,107 -0.37(-0.89%)
Jul 08, 2022 41.73 42.06 41.45 41.80 1,303,549 +0.04(+0.10%)
Jul 07, 2022 41.40 41.91 41.40 41.76 911,865 +0.87(+2.13%)
Jul 06, 2022 40.89 41.17 40.37 40.89 993,490 -0.03(-0.07%)
Jul 05, 2022 40.30 40.92 39.87 40.92 874,863 -0.18(-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.