Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

46.57 -0.19 (-0.41%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 46.23 46.52 44.82 44.91 1,436,179 -1.58(-3.40%)
Apr 28, 2022 46.14 46.72 45.39 46.49 1,102,307 +1.03(+2.26%)
Apr 27, 2022 45.39 45.95 45.07 45.47 1,567,887 +0.19(+0.42%)
Apr 26, 2022 46.09 46.29 45.26 45.28 1,583,275 -1.17(-2.51%)
Apr 25, 2022 45.77 46.51 45.21 46.45 1,714,044 +0.27(+0.58%)
Apr 22, 2022 47.53 47.54 46.16 46.18 1,164,185 -1.49(-3.13%)
Apr 21, 2022 48.91 49.07 47.55 47.67 1,678,762 -0.92(-1.89%)
Apr 20, 2022 48.64 48.86 48.45 48.59 1,416,942 +0.42(+0.86%)
Apr 19, 2022 47.48 48.27 47.46 48.18 1,464,262 +0.79(+1.67%)
Apr 18, 2022 46.89 47.58 46.86 47.39 1,161,453 +0.41(+0.86%)
Apr 14, 2022 47.43 47.64 46.96 46.98 1,280,475 -0.34(-0.71%)
Apr 13, 2022 46.81 47.36 46.77 47.32 2,190,879 +0.44(+0.93%)
Apr 12, 2022 47.35 47.78 46.69 46.88 1,595,704 -0.18(-0.38%)
Apr 11, 2022 47.38 47.71 47.00 47.06 1,188,991 -0.48(-1.02%)
Apr 08, 2022 47.34 47.87 47.15 47.54 1,332,481 +0.26(+0.54%)
Apr 07, 2022 47.20 47.51 46.62 47.29 1,330,278 +0.04(+0.08%)
Apr 06, 2022 47.40 47.51 46.98 47.25 1,872,940 -0.46(-0.95%)
Apr 05, 2022 48.27 48.43 47.58 47.70 1,433,940 -0.72(-1.49%)
Apr 04, 2022 48.32 48.47 47.90 48.42 1,175,626 +0.18(+0.37%)
Apr 01, 2022 48.81 48.81 47.85 48.25 1,305,736 -0.23(-0.47%)
Mar 31, 2022 49.38 49.43 48.43 48.47 1,333,076 -0.99(-2.00%)
Mar 30, 2022 50.04 50.07 49.21 49.46 1,699,911 -0.60(-1.21%)
Mar 29, 2022 49.92 50.10 49.56 50.07 1,482,962 +0.68(+1.38%)
Mar 28, 2022 49.37 49.39 48.77 49.38 919,784 -0.17(-0.34%)
Mar 25, 2022 49.36 49.55 49.10 49.55 1,007,647 +0.24(+0.49%)
Mar 24, 2022 48.87 49.31 48.65 49.31 910,071 +0.74(+1.52%)
Mar 23, 2022 49.26 49.26 48.57 48.57 1,370,000 -0.90(-1.81%)
Mar 22, 2022 49.34 49.67 49.22 49.47 1,124,380 +0.46(+0.95%)
Mar 21, 2022 49.24 49.46 48.66 49.00 1,272,498 -0.17(-0.34%)
Mar 18, 2022 48.27 49.18 48.08 49.17 1,398,344 +0.64(+1.32%)
Mar 17, 2022 47.77 48.53 47.65 48.53 1,287,959 +0.48(+1.01%)
Mar 16, 2022 47.46 48.08 46.86 48.05 1,574,693 +1.08(+2.29%)
Mar 15, 2022 46.30 47.02 46.19 46.97 2,261,591 +0.94(+2.04%)
Mar 14, 2022 46.66 46.82 45.86 46.04 1,130,490 -0.40(-0.87%)
Mar 11, 2022 47.32 47.39 46.40 46.44 1,515,793 -0.45(-0.97%)
Mar 10, 2022 46.62 46.27 46.89 1,262,215 -0.36(-0.77%)
Mar 09, 2022 47.18 47.52 46.97 47.26 1,423,642 +1.23(+2.68%)
Mar 08, 2022 46.10 47.25 45.72 46.03 2,129,305 +0.05(+0.11%)
Mar 07, 2022 47.53 47.53 45.94 45.98 2,017,290 -1.73(-3.62%)
Mar 04, 2022 47.82 47.89 47.16 47.70 1,582,552 -0.80(-1.65%)
Mar 03, 2022 48.87 48.97 48.07 48.50 2,142,187 -0.05(-0.10%)
Mar 02, 2022 47.60 48.76 47.59 48.55 2,137,683 +1.24(+2.63%)
Mar 01, 2022 48.32 48.48 47.03 47.31 1,644,561 -1.20(-2.48%)
Feb 28, 2022 48.13 48.72 47.89 48.51 2,149,058 -0.39(-0.81%)
Feb 25, 2022 47.82 48.98 48.10 48.91 1,549,902 +1.26(+2.65%)
Feb 24, 2022 46.01 47.75 45.82 47.64 3,320,255 +0.21(+0.44%)
Feb 23, 2022 48.67 48.72 47.32 47.44 1,484,895 -0.92(-1.90%)
Feb 22, 2022 48.66 49.15 47.94 48.35 1,351,923 -0.64(-1.31%)
Feb 18, 2022 48.99 0 -0.17(-0.34%)
Feb 17, 2022 50.00 50.02 49.05 49.16 1,655,134 -1.15(-2.29%)
Feb 16, 2022 50.04 50.48 49.82 50.32 1,116,260 +0.08(+0.16%)
Feb 15, 2022 49.74 50.27 49.68 50.24 1,434,694 +0.97(+1.96%)
Feb 14, 2022 49.64 49.80 48.88 49.27 1,596,838 -0.31(-0.62%)
Feb 11, 2022 50.49 50.77 49.33 49.58 1,729,335 -0.89(-1.76%)
Feb 10, 2022 50.82 51.61 50.24 50.46 2,931,769 -0.94(-1.82%)
Feb 09, 2022 51.04 51.47 50.99 51.40 1,611,442 +0.80(+1.58%)
Feb 08, 2022 49.93 50.70 49.93 50.60 2,075,384 +0.73(+1.46%)
Feb 07, 2022 49.98 50.27 49.77 49.87 1,317,318 +0.03(+0.06%)
Feb 04, 2022 49.71 50.23 49.24 49.84 1,224,757 -0.09(-0.18%)
Feb 03, 2022 50.35 50.60 49.81 49.93 1,899,977 -0.71(-1.40%)
Feb 02, 2022 50.26 50.71 49.98 50.64 2,919,220 +0.53(+1.06%)
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.