Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

46.71 +0.35 (+0.75%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 45.56 46.52 45.56 46.36 1,552,745 +1.09(+2.41%)
May 25, 2022 44.27 45.50 44.25 45.27 1,325,634 +0.82(+1.84%)
May 24, 2022 44.51 44.57 43.53 44.45 1,114,686 -0.40(-0.89%)
May 23, 2022 44.28 45.05 44.18 44.85 1,018,853 +1.05(+2.40%)
May 20, 2022 44.30 44.31 42.70 43.80 2,062,188 -0.06(-0.14%)
May 19, 2022 43.73 44.39 43.56 43.86 1,267,316 -0.37(-0.84%)
May 18, 2022 45.51 45.51 44.02 44.23 1,883,027 -1.76(-3.83%)
May 17, 2022 45.54 46.06 45.21 45.99 1,206,247 +1.37(+3.07%)
May 16, 2022 44.56 44.99 44.11 44.62 1,272,944 -0.08(-0.18%)
May 13, 2022 44.38 45.05 44.28 44.70 1,548,898 +0.82(+1.87%)
May 12, 2022 43.74 44.21 42.96 43.88 2,251,914 -0.15(-0.34%)
May 11, 2022 44.69 45.47 43.95 44.03 2,785,825 -0.65(-1.45%)
May 10, 2022 45.37 45.55 44.09 44.68 2,543,878 -0.10(-0.22%)
May 09, 2022 45.28 45.58 44.59 44.78 2,816,505 -1.25(-2.72%)
May 06, 2022 46.17 46.39 45.37 46.03 2,127,362 -0.35(-0.75%)
May 05, 2022 47.34 47.41 45.91 46.38 2,474,805 -1.56(-3.25%)
May 04, 2022 46.47 48.00 46.15 47.94 2,041,413 +1.53(+3.30%)
May 03, 2022 45.91 46.72 45.85 46.41 1,505,546 +0.61(+1.33%)
May 02, 2022 45.48 45.84 44.75 45.80 2,069,052 +0.40(+0.88%)
Apr 29, 2022 46.73 47.03 45.31 45.40 1,420,742 -1.60(-3.40%)
Apr 28, 2022 46.64 47.23 45.88 47.00 1,090,459 +1.04(+2.26%)
Apr 27, 2022 45.88 46.45 45.56 45.96 1,551,035 +0.19(+0.42%)
Apr 26, 2022 46.59 46.79 45.75 45.77 1,566,257 -1.18(-2.51%)
Apr 25, 2022 46.27 47.02 45.70 46.95 1,695,621 +0.27(+0.58%)
Apr 22, 2022 48.05 48.06 46.66 46.68 1,151,672 -1.51(-3.13%)
Apr 21, 2022 49.44 48.07 48.19 1,660,718 -0.93(-1.89%)
Apr 20, 2022 49.17 49.39 48.98 49.12 1,401,712 +0.42(+0.86%)
Apr 19, 2022 48.00 48.79 47.98 48.70 1,448,524 +0.80(+1.67%)
Apr 18, 2022 47.40 48.10 47.37 47.90 1,148,969 +0.41(+0.86%)
Apr 14, 2022 47.95 48.16 47.47 47.49 1,266,712 -0.34(-0.71%)
Apr 13, 2022 47.32 47.87 47.28 47.83 2,167,330 +0.44(+0.93%)
Apr 12, 2022 47.86 48.30 47.20 47.39 1,578,553 -0.18(-0.38%)
Apr 11, 2022 47.89 48.23 47.51 47.57 1,176,211 -0.49(-1.02%)
Apr 08, 2022 47.85 48.39 47.66 48.06 1,318,159 +0.26(+0.54%)
Apr 07, 2022 47.71 48.03 47.13 47.80 1,315,980 +0.04(+0.08%)
Apr 06, 2022 47.91 48.03 47.49 47.76 1,852,809 -0.46(-0.95%)
Apr 05, 2022 48.79 48.96 48.10 48.22 1,418,528 -0.73(-1.49%)
Apr 04, 2022 48.85 48.99 48.42 48.95 1,162,990 +0.18(+0.37%)
Apr 01, 2022 49.34 49.34 48.37 48.77 1,291,702 -0.23(-0.47%)
Mar 31, 2022 49.92 49.97 48.96 49.00 1,318,748 -1.00(-2.00%)
Mar 30, 2022 50.58 50.61 49.74 50.00 1,681,640 -0.61(-1.21%)
Mar 29, 2022 50.46 50.64 50.10 50.61 1,467,023 +0.69(+1.38%)
Mar 28, 2022 49.91 49.93 49.30 49.92 909,898 -0.17(-0.34%)
Mar 25, 2022 49.90 50.09 49.63 50.09 996,817 +0.09(+0.18%)
Mar 24, 2022 49.55 50.00 49.33 50.00 897,515 +0.75(+1.52%)
Mar 23, 2022 49.95 49.95 49.25 49.25 1,351,098 -0.91(-1.81%)
Mar 22, 2022 50.03 50.37 49.91 50.16 1,108,867 +0.47(+0.95%)
Mar 21, 2022 49.93 50.16 49.34 49.69 1,254,941 -0.17(-0.34%)
Mar 18, 2022 48.95 49.87 48.75 49.86 1,379,051 +0.65(+1.32%)
Mar 17, 2022 48.44 49.21 48.32 49.21 1,270,189 +0.49(+1.01%)
Mar 16, 2022 48.12 48.75 47.52 48.72 1,553,016 +1.09(+2.29%)
Mar 15, 2022 46.95 47.68 46.84 47.63 2,230,387 +0.95(+2.04%)
Mar 14, 2022 47.31 47.48 46.50 46.68 1,114,893 -0.41(-0.87%)
Mar 11, 2022 47.98 48.06 47.05 47.09 1,494,879 -0.46(-0.97%)
Mar 10, 2022 47.27 46.92 47.55 1,244,800 -0.37(-0.77%)
Mar 09, 2022 47.84 48.18 47.63 47.92 1,404,000 +1.25(+2.68%)
Mar 08, 2022 46.74 47.91 46.36 46.67 2,099,926 +0.05(+0.11%)
Mar 07, 2022 48.20 48.20 46.58 46.62 1,989,457 -1.75(-3.62%)
Mar 04, 2022 48.49 48.56 47.82 48.37 1,560,717 -0.81(-1.65%)
Mar 03, 2022 49.55 49.66 48.74 49.18 2,112,631 -0.05(-0.10%)
Mar 02, 2022 48.27 49.44 48.26 49.23 2,108,189 +1.26(+2.63%)
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.