Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rising Dividend Achievers ETF FT (NQ: RDVY )

53.51 +0.24 (+0.45%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.31 19.32 19.30 19.30 3,685 +0.01(+0.05%)
Feb 26, 2015 19.40 19.40 19.29 19.29 6,712 +0.01(+0.08%)
Feb 25, 2015 19.36 19.36 19.27 19.27 6,570 -0.03(-0.18%)
Feb 24, 2015 19.17 19.33 19.17 19.31 3,910 +0.06(+0.31%)
Feb 23, 2015 19.28 19.30 19.25 19.25 9,424 +0.00(+0.00%)
Feb 20, 2015 19.08 19.25 19.08 19.25 5,756 +0.07(+0.37%)
Feb 19, 2015 19.20 19.22 19.15 19.18 6,670 +0.07(+0.34%)
Feb 18, 2015 19.09 19.12 19.08 19.11 4,050 -0.02(-0.09%)
Feb 17, 2015 18.98 19.17 18.98 19.13 6,578 +0.02(+0.09%)
Feb 13, 2015 19.07 19.11 19.11 19.11 23,772 +0.14(+0.76%)
Feb 12, 2015 18.79 18.97 18.79 18.97 8,142 +0.18(+0.95%)
Feb 11, 2015 18.85 18.85 18.68 18.79 11,399 +0.02(+0.09%)
Feb 10, 2015 18.59 18.79 18.57 18.77 5,413 +0.19(+1.04%)
Feb 09, 2015 18.61 18.62 18.58 18.58 3,857 -0.02(-0.13%)
Feb 06, 2015 18.53 18.74 18.53 18.60 82,471 -0.02(-0.09%)
Feb 05, 2015 18.63 18.63 18.47 18.62 8,609 +0.21(+1.15%)
Feb 04, 2015 18.55 18.55 18.38 18.40 10,490 -0.01(-0.08%)
Feb 03, 2015 18.25 18.42 18.24 18.42 10,051 +0.37(+2.06%)
Feb 02, 2015 18.03 18.05 17.84 18.05 13,704 +0.18(+1.00%)
Jan 30, 2015 17.95 17.95 17.78 17.87 3,491 -0.18(-0.99%)
Jan 29, 2015 17.88 18.05 17.76 18.05 16,158 +0.07(+0.37%)
Jan 28, 2015 18.25 18.25 17.98 17.98 7,316 -0.28(-1.51%)
Jan 27, 2015 18.25 18.34 18.15 18.26 19,567 -0.20(-1.07%)
Jan 26, 2015 18.52 18.52 18.35 18.46 5,798 -0.01(-0.05%)
Jan 23, 2015 18.53 18.53 18.45 18.46 4,823 -0.01(-0.05%)
Jan 22, 2015 18.33 18.47 18.28 18.47 8,274 +0.41(+2.26%)
Jan 21, 2015 18.07 18.16 18.07 18.07 1,372 +0.02(+0.12%)
Jan 20, 2015 18.18 18.18 17.95 18.04 3,990 +0.14(+0.81%)
Jan 16, 2015 17.81 17.95 17.79 17.90 16,853 +0.21(+1.17%)
Jan 15, 2015 17.90 17.90 17.69 17.69 1,857 -0.21(-1.18%)
Jan 14, 2015 17.89 17.92 17.71 17.90 8,775 -0.13(-0.71%)
Jan 13, 2015 18.11 18.38 17.93 18.03 31,303 -0.08(-0.47%)
Jan 12, 2015 18.18 18.18 18.09 18.12 41,997 -0.24(-1.30%)
Jan 09, 2015 18.49 18.49 18.32 18.35 124,058 -0.17(-0.92%)
Jan 08, 2015 18.44 18.56 18.44 18.52 11,812 +0.40(+2.22%)
Jan 07, 2015 18.15 18.17 18.07 18.12 8,789 +0.13(+0.74%)
Jan 06, 2015 18.01 18.01 17.97 17.99 1,859 -0.16(-0.90%)
Jan 05, 2015 18.35 18.35 18.12 18.15 15,941 -0.39(-2.10%)
Jan 02, 2015 18.56 18.56 18.51 18.54 1,285 +0.00(+0.00%)
Dec 31, 2014 18.75 18.54 18.54 18.54 3,059 -0.20(-1.04%)
Dec 30, 2014 18.72 18.77 18.72 18.74 2,236 -0.10(-0.53%)
Dec 29, 2014 18.80 18.84 18.79 18.84 12,693 +0.03(+0.17%)
Dec 26, 2014 18.83 18.83 18.80 18.80 23,539 +0.07(+0.36%)
Dec 24, 2014 18.72 18.74 18.74 18.74 8,591 -0.07(-0.36%)
Dec 23, 2014 18.78 18.82 18.76 18.80 5,490 -0.01(-0.05%)
Dec 22, 2014 18.75 18.81 18.73 18.81 17,612 +0.03(+0.18%)
Dec 19, 2014 18.65 18.78 18.65 18.78 6,144 +0.26(+1.42%)
Dec 18, 2014 18.54 18.54 18.34 18.52 12,108 +0.59(+3.27%)
Dec 17, 2014 17.90 18.01 17.90 17.93 4,309 +0.14(+0.81%)
Dec 16, 2014 17.95 17.95 17.78 17.78 2,599 -0.06(-0.33%)
Dec 15, 2014 18.00 18.00 17.81 17.84 3,683 -0.11(-0.62%)
Dec 12, 2014 18.07 18.11 17.95 17.95 955 -0.31(-1.68%)
Dec 11, 2014 18.20 18.48 18.20 18.26 9,820 +0.01(+0.04%)
Dec 10, 2014 18.51 18.51 18.25 18.25 9,239 -0.31(-1.69%)
Dec 09, 2014 18.45 18.58 18.45 18.57 53,465 -0.03(-0.14%)
Dec 08, 2014 18.75 18.75 18.59 18.59 2,208 -0.19(-1.02%)
Dec 05, 2014 18.80 18.84 18.78 18.78 4,173 +0.02(+0.10%)
Dec 04, 2014 18.86 18.86 18.70 18.77 11,101 -0.01(-0.06%)
Dec 03, 2014 18.80 18.80 18.78 18.78 3,372 +0.10(+0.54%)
Dec 02, 2014 18.52 18.68 18.52 18.68 2,803 +0.17(+0.91%)
Dec 01, 2014 18.55 18.58 18.51 18.51 1,831 -0.17(-0.91%)
Nov 28, 2014 18.68 18.68 18.68 18.68 117 -0.14(-0.75%)
Nov 26, 2014 18.80 18.82 18.82 18.82 7,296 -0.00(-0.01%)
Nov 25, 2014 18.82 18.84 18.79 18.82 5,114 -0.00(-0.00%)
Nov 24, 2014 18.91 18.91 18.80 18.82 10,318 +0.06(+0.32%)
Nov 21, 2014 18.85 18.85 18.75 18.76 3,106 +0.04(+0.22%)
Nov 20, 2014 18.69 18.73 18.69 18.72 6,902 +0.10(+0.54%)
Nov 19, 2014 18.58 18.63 18.52 18.62 9,733 -0.10(-0.53%)
Nov 18, 2014 18.66 18.72 18.63 18.72 14,205 +0.15(+0.81%)
Nov 17, 2014 18.52 18.57 18.52 18.57 3,248 +0.04(+0.23%)
Nov 14, 2014 18.54 18.55 18.48 18.52 6,688 +0.03(+0.15%)
Nov 13, 2014 18.58 18.60 18.46 18.50 6,513 -0.08(-0.43%)
Nov 12, 2014 18.52 18.59 18.51 18.57 8,296 +0.05(+0.27%)
Nov 11, 2014 18.55 18.55 18.51 18.53 3,178 +0.01(+0.06%)
Nov 10, 2014 18.59 18.59 18.47 18.52 4,576 +0.06(+0.35%)
Nov 07, 2014 18.44 18.51 18.44 18.45 8,639 -0.02(-0.12%)
Nov 06, 2014 18.33 18.47 18.33 18.47 11,156 +0.09(+0.47%)
Nov 05, 2014 18.39 18.39 18.39 18.39 1,824 +0.08(+0.41%)
Nov 04, 2014 18.31 18.34 18.24 18.31 4,414 -0.02(-0.09%)
Nov 03, 2014 18.44 18.57 18.33 18.33 83,853 -0.06(-0.32%)
Oct 31, 2014 18.30 18.40 18.30 18.39 3,228 +0.22(+1.22%)
Oct 30, 2014 18.04 18.18 18.04 18.17 3,684 +0.06(+0.33%)
Oct 29, 2014 18.02 18.11 18.02 18.11 1,488 +0.07(+0.38%)
Oct 28, 2014 17.93 18.04 17.92 18.04 6,037 +0.18(+1.03%)
Oct 27, 2014 17.80 17.86 17.70 17.86 2,318 +0.16(+0.88%)
Oct 24, 2014 17.70 17.70 17.70 17.70 2,377 -0.04(-0.24%)
Oct 23, 2014 17.78 17.85 17.74 17.74 9,351 +0.02(+0.10%)
Oct 22, 2014 17.73 17.73 17.73 17.73 841 +0.05(+0.29%)
Oct 21, 2014 17.50 17.68 17.50 17.67 4,599 +0.42(+2.46%)
Oct 20, 2014 17.11 17.25 17.11 17.25 2,389 +0.15(+0.90%)
Oct 17, 2014 17.07 17.16 16.83 17.10 6,918 +0.26(+1.56%)
Oct 16, 2014 17.01 17.01 16.66 16.83 4,919 +0.02(+0.12%)
Oct 15, 2014 16.77 16.81 16.53 16.81 7,835 -0.20(-1.17%)
Oct 13, 2014 17.05 17.01 17.01 17.01 2,236 -0.35(-2.00%)
Oct 10, 2014 17.42 17.43 17.36 17.36 3,250 -0.14(-0.78%)
Oct 08, 2014 17.40 17.50 17.50 17.50 2 -0.00(-0.02%)
Oct 07, 2014 17.65 17.65 17.50 17.50 1,047 -0.18(-1.04%)
Oct 06, 2014 17.73 17.73 17.67 17.68 1,535 -0.08(-0.48%)
Oct 03, 2014 17.77 17.77 17.77 17.77 1,533 +0.18(+1.03%)
Oct 01, 2014 17.75 17.59 17.59 17.59 218 -0.96(-5.19%)
Sep 30, 2014 17.89 18.55 17.89 18.55 737 +0.69(+3.88%)
Sep 29, 2014 17.84 17.95 17.84 17.86 2,506 -0.16(-0.87%)
Sep 26, 2014 17.94 18.06 17.89 18.01 9,062 +0.19(+1.07%)
Sep 25, 2014 18.35 18.35 17.81 17.82 29,702 -0.33(-1.81%)
Sep 24, 2014 17.96 18.15 17.96 18.15 3,830 +0.17(+0.94%)
Sep 23, 2014 18.15 18.15 17.98 17.98 1,292 -0.24(-1.31%)
Sep 22, 2014 18.27 18.27 18.20 18.22 4,404 -0.15(-0.83%)
Sep 19, 2014 18.48 18.48 18.35 18.37 6,513 -0.08(-0.41%)
Sep 18, 2014 18.40 18.45 18.40 18.45 7,044 +0.11(+0.60%)
Sep 17, 2014 18.36 18.36 18.34 18.34 6,122 -0.05(-0.28%)
Sep 16, 2014 18.25 18.39 18.23 18.39 1,625 +0.15(+0.84%)
Sep 15, 2014 18.14 18.23 18.14 18.23 2,525 +0.02(+0.11%)
Sep 12, 2014 18.23 18.23 18.21 18.21 1,491 -0.03(-0.16%)
Sep 11, 2014 18.26 18.26 18.24 18.24 2,491 -0.06(-0.31%)
Sep 09, 2014 18.34 18.30 18.30 18.30 1 -0.06(-0.35%)
Sep 08, 2014 18.43 18.43 18.36 18.36 2,319 -0.04(-0.23%)
Sep 05, 2014 18.40 18.40 18.40 18.40 247 +0.05(+0.28%)
Sep 04, 2014 18.46 18.41 18.35 18.35 3,956 -0.06(-0.32%)
Sep 03, 2014 18.46 18.46 18.41 18.41 2,626 -0.01(-0.05%)
Sep 02, 2014 18.46 18.45 18.40 18.42 2,589 -0.03(-0.14%)
Aug 29, 2014 18.45 18.45 18.45 18.45 117 +0.03(+0.19%)
Aug 28, 2014 18.35 18.41 18.34 18.41 2,231 +0.00(+0.02%)
Aug 27, 2014 18.38 18.41 18.38 18.41 1,830 +0.03(+0.16%)
Aug 26, 2014 18.42 18.42 18.35 18.38 8,735 +0.07(+0.38%)
Aug 25, 2014 18.36 18.36 18.28 18.31 35,186 +0.08(+0.45%)
Aug 21, 2014 18.23 18.23 18.23 18.23 23 +0.11(+0.58%)
Aug 19, 2014 18.12 18.12 18.12 18.12 31 +0.11(+0.60%)
Aug 18, 2014 18.03 18.05 18.02 18.02 2,542 +0.15(+0.82%)
Aug 14, 2014 17.87 17.87 17.87 17.87 235 +0.11(+0.63%)
Aug 13, 2014 17.76 17.76 17.76 17.76 117 -0.01(-0.05%)
Aug 12, 2014 17.62 17.77 17.62 17.77 688 +0.10(+0.58%)
Aug 11, 2014 17.72 17.72 17.67 17.67 2,938 +0.16(+0.89%)
Aug 08, 2014 17.51 17.51 17.51 17.51 267 -0.06(-0.33%)
Aug 07, 2014 17.52 17.57 17.52 17.57 1,973 +0.05(+0.27%)
Aug 06, 2014 17.54 17.55 17.50 17.52 1,412 -0.12(-0.67%)
Aug 04, 2014 17.64 17.64 17.64 17.64 0 +0.21(+1.22%)
Aug 01, 2014 17.48 17.48 17.43 17.43 2,980 -0.51(-2.84%)
Jul 30, 2014 18.04 17.94 17.94 17.94 10,591 -0.06(-0.33%)
Jul 29, 2014 18.06 18.06 17.99 18.00 2,139 -0.09(-0.52%)
Jul 28, 2014 18.09 18.09 18.09 18.09 1,471 +0.00(+0.01%)
Jul 25, 2014 18.21 18.21 18.09 18.09 2,877 -0.08(-0.46%)
Jul 24, 2014 18.23 18.23 18.17 18.17 3,294 +0.01(+0.08%)
Jul 23, 2014 18.14 18.16 18.14 18.16 941 +0.06(+0.33%)
Jul 22, 2014 18.09 18.13 18.09 18.10 387 +0.07(+0.38%)
Jul 21, 2014 17.98 18.03 17.98 18.03 4,309 +0.11(+0.62%)
Jul 17, 2014 18.00 17.92 17.92 17.92 1 -0.08(-0.47%)
Jul 16, 2014 17.93 18.01 17.93 18.01 654 +0.05(+0.30%)
Jul 15, 2014 18.01 18.01 17.93 17.95 3,902 -0.00(-0.02%)
Jul 14, 2014 17.99 17.99 17.95 17.95 7,507 +0.13(+0.72%)
Jul 11, 2014 17.83 17.84 17.82 17.83 1,248 +0.01(+0.05%)
Jul 10, 2014 17.70 17.84 17.70 17.82 8,824 -0.14(-0.80%)
Jul 07, 2014 17.96 17.96 17.96 17.96 29,068 -0.13(-0.70%)
Jul 03, 2014 18.01 18.09 18.09 18.09 1,765 +0.17(+0.95%)
Jul 02, 2014 17.93 17.93 17.90 17.92 1,154 +0.14(+0.76%)
Jun 30, 2014 17.96 17.78 17.78 17.78 21 +0.02(+0.09%)
Jun 27, 2014 17.79 17.82 17.77 17.77 2,206 -0.03(-0.19%)
Jun 26, 2014 17.80 17.80 17.80 17.80 294 +0.05(+0.30%)
Jun 25, 2014 17.77 17.77 17.75 17.75 429 -0.10(-0.58%)
Jun 24, 2014 17.98 18.02 17.85 17.85 3,864 -0.21(-1.18%)
Jun 23, 2014 18.12 18.12 18.07 18.07 382 -0.04(-0.23%)
Jun 20, 2014 18.13 18.13 18.08 18.11 2,510 +0.26(+1.47%)
Jun 18, 2014 17.86 17.84 17.84 17.84 177 -0.08(-0.43%)
Jun 17, 2014 17.82 17.93 17.82 17.92 3,365 +0.09(+0.52%)
Jun 16, 2014 17.84 17.84 17.83 17.83 1,129 +0.05(+0.29%)
Jun 13, 2014 17.68 17.80 17.68 17.78 1,147 +0.08(+0.46%)
Jun 12, 2014 17.76 17.76 17.70 17.70 1,272 -0.13(-0.74%)
Jun 11, 2014 17.68 17.84 17.68 17.83 6,963 -0.03(-0.14%)
Jun 10, 2014 17.88 17.89 17.85 17.85 2,858 -0.07(-0.38%)
Jun 06, 2014 17.90 17.93 17.90 17.92 1,834 +0.09(+0.53%)
Jun 05, 2014 17.82 17.83 17.82 17.83 809 +0.06(+0.33%)
Jun 04, 2014 17.71 17.78 17.68 17.77 6,133 +0.07(+0.38%)
Jun 03, 2014 17.81 17.81 17.64 17.70 3,858 -0.03(-0.14%)
Jun 02, 2014 17.62 17.73 17.62 17.73 900 +0.05(+0.29%)
May 30, 2014 17.65 17.67 17.64 17.67 3,577 +0.05(+0.29%)
May 29, 2014 17.66 17.66 17.62 17.62 2,833 +0.03(+0.19%)
May 28, 2014 17.67 17.67 17.56 17.59 1,484 -0.00(-0.00%)
May 27, 2014 17.61 17.61 17.55 17.59 4,114 +0.07(+0.39%)
May 23, 2014 17.54 17.52 17.52 17.52 1,529 +0.01(+0.05%)
May 22, 2014 17.47 17.51 17.47 17.51 937 +0.17(+0.98%)
May 20, 2014 17.34 17.34 17.34 17.34 0 +0.10(+0.59%)
May 19, 2014 17.24 17.24 17.24 17.24 235 -0.11(-0.64%)
May 16, 2014 17.23 17.35 17.20 17.35 2,492 +0.03(+0.20%)
May 15, 2014 17.29 17.32 17.29 17.32 2,111 -0.23(-1.31%)
May 13, 2014 17.53 17.55 17.55 17.55 2,353 +0.02(+0.10%)
May 12, 2014 17.52 17.53 17.52 17.53 350 +0.23(+1.33%)
May 09, 2014 17.27 17.32 17.27 17.30 2,193 -0.05(-0.26%)
May 08, 2014 17.34 17.34 17.34 17.34 117 -0.02(-0.09%)
May 07, 2014 17.39 17.39 17.22 17.36 7,988 +0.08(+0.44%)
May 06, 2014 17.27 17.28 17.27 17.28 443 -0.06(-0.34%)
May 05, 2014 17.34 17.35 17.33 17.34 3,059 +0.09(+0.49%)
May 02, 2014 17.50 17.50 17.26 17.26 1,888 -0.10(-0.59%)
May 01, 2014 17.44 17.44 17.36 17.36 804 -0.02(-0.10%)
Apr 30, 2014 17.33 17.38 17.33 17.38 7,909 +0.15(+0.86%)
Apr 25, 2014 17.22 17.23 17.23 17.23 58 -0.10(-0.56%)
Apr 24, 2014 17.33 17.33 17.27 17.33 11,503 -0.03(-0.20%)
Apr 23, 2014 17.36 17.37 17.35 17.36 5,568 -0.03(-0.20%)
Apr 22, 2014 17.40 17.41 17.39 17.39 1,446 +0.08(+0.49%)
Apr 21, 2014 17.29 17.31 17.29 17.31 2,409 +0.02(+0.10%)
Apr 17, 2014 17.29 17.29 17.29 17.29 1,059 +0.43(+2.57%)
Apr 14, 2014 16.93 16.86 16.86 16.86 470 -0.17(-1.00%)
Apr 11, 2014 17.03 17.03 17.03 17.03 1,426 +0.02(+0.10%)
Apr 10, 2014 17.29 17.29 17.01 17.01 6,057 -0.18(-1.04%)
Apr 09, 2014 17.19 17.19 17.19 17.19 411 +0.03(+0.15%)
Apr 08, 2014 17.14 17.16 17.11 17.16 9,428 +0.02(+0.10%)
Apr 07, 2014 17.27 17.27 17.15 17.15 1,296 -0.41(-2.32%)
Apr 04, 2014 17.53 17.56 17.53 17.56 415 +0.07(+0.39%)
Apr 03, 2014 17.49 17.49 17.49 17.49 235 -0.06(-0.34%)
Apr 02, 2014 17.55 17.55 17.55 17.55 917 +0.12(+0.68%)
Apr 01, 2014 17.35 17.43 17.30 17.43 1,930 +0.23(+1.33%)
Mar 31, 2014 17.22 17.22 17.20 17.20 3,648 +0.10(+0.60%)
Mar 28, 2014 17.10 17.10 17.10 17.10 366 +0.14(+0.80%)
Mar 27, 2014 16.96 16.96 16.96 16.96 470 -0.12(-0.70%)
Mar 26, 2014 17.09 17.09 17.08 17.08 2,094 -0.03(-0.15%)
Mar 25, 2014 17.10 17.10 17.10 17.10 2,418 +0.04(+0.25%)
Mar 24, 2014 16.99 17.06 16.99 17.06 2,820 -0.14(-0.84%)
Mar 21, 2014 17.06 17.21 17.06 17.21 4,082 +0.15(+0.90%)
Mar 19, 2014 17.05 17.05 17.05 17.05 0 +0.03(+0.20%)
Mar 17, 2014 16.99 17.02 17.02 17.02 1 +0.04(+0.25%)
Mar 14, 2014 16.96 16.98 16.79 16.98 7,893 +0.07(+0.40%)
Mar 13, 2014 17.09 17.09 16.91 16.91 5,508 -0.16(-0.95%)
Mar 12, 2014 16.89 17.08 16.89 17.07 3,589 -0.04(-0.25%)
Mar 11, 2014 17.20 17.20 17.11 17.11 3,019 -0.03(-0.20%)
Mar 10, 2014 17.19 17.19 17.08 17.15 29,303 -0.01(-0.05%)
Mar 07, 2014 17.27 17.27 17.14 17.16 3,576 -0.07(-0.42%)
Mar 06, 2014 17.21 17.23 17.21 17.23 2,472 +0.08(+0.47%)
Mar 05, 2014 17.15 17.16 17.12 17.15 3,059 +0.23(+1.36%)
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.