Indicators

Rising Dividend Achievers ETF FT (NQ: RDVY )

53.27 -0.05 (-0.09%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.28	46.28	45.81	46.06	710,570	-0.03(-0.06%)
May 27, 2021	46.08	46.20	45.93	46.09	917,828	+0.26(+0.58%)
May 26, 2021	45.77	45.83	45.64	45.83	895,830	+0.19(+0.41%)
May 25, 2021	46.00	46.11	45.56	45.64	918,284	-0.19(-0.41%)
May 24, 2021	45.71	45.96	45.67	45.83	890,580	+0.39(+0.85%)
May 21, 2021	45.54	45.81	45.28	45.44	875,471	+0.10(+0.23%)
May 20, 2021	45.09	45.51	44.99	45.34	915,264	+0.31(+0.69%)
May 19, 2021	44.49	45.06	44.24	45.03	930,905	-0.15(-0.33%)
May 18, 2021	45.77	45.77	45.17	45.18	730,855	-0.49(-1.07%)
May 17, 2021	45.67	45.68	45.29	45.67	677,293	-0.09(-0.21%)
May 14, 2021	45.49	45.84	45.31	45.76	782,794	+0.69(+1.53%)
May 13, 2021	44.42	45.32	44.38	45.07	938,103	+0.85(+1.92%)
May 12, 2021	45.39	45.45	44.17	44.22	948,900	-1.29(-2.84%)
May 11, 2021	45.60	45.90	45.04	45.52	1,442,989	-0.74(-1.59%)
May 10, 2021	46.71	46.92	46.22	46.25	1,673,670	-0.33(-0.71%)
May 07, 2021	46.13	46.62	45.92	46.58	986,520	+0.46(+1.00%)
May 06, 2021	45.67	46.17	45.38	46.12	2,008,301	+0.50(+1.10%)
May 05, 2021	45.62	45.77	45.29	45.62	1,280,045	+0.31(+0.69%)
May 04, 2021	45.08	45.33	44.75	45.31	1,435,807	+0.00(+0.00%)

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.