Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

53.39 +0.34 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 53.18 53.54 53.13 53.39 902,007 +0.34(+0.64%)
Apr 18, 2024 53.35 53.66 52.95 53.05 765,312 -0.01(-0.02%)
Apr 17, 2024 53.66 53.70 52.96 53.06 654,725 -0.34(-0.64%)
Apr 16, 2024 53.59 53.60 53.09 53.40 972,488 -0.25(-0.47%)
Apr 15, 2024 54.50 54.77 53.45 53.65 932,442 -0.29(-0.54%)
Apr 12, 2024 54.26 54.46 53.74 53.94 463,674 -0.67(-1.23%)
Apr 11, 2024 54.67 54.75 54.09 54.61 504,792 +0.15(+0.28%)
Apr 10, 2024 54.76 54.99 54.26 54.46 713,174 -1.02(-1.84%)
Apr 09, 2024 55.67 55.76 55.01 55.48 550,352 -0.04(-0.07%)
Apr 08, 2024 55.45 55.70 55.41 55.52 383,994 +0.15(+0.27%)
Apr 05, 2024 54.94 55.52 54.94 55.37 711,791 +0.46(+0.84%)
Apr 04, 2024 55.97 56.04 54.81 54.91 687,200 -0.61(-1.10%)
Apr 03, 2024 55.27 55.65 55.27 55.52 1,053,436 +0.19(+0.34%)
Apr 02, 2024 55.56 55.56 55.08 55.33 547,798 -0.50(-0.90%)
Apr 01, 2024 56.25 56.26 55.79 55.83 864,416 -0.34(-0.61%)
Mar 28, 2024 55.93 56.28 56.26 56.17 768,800 +0.30(+0.54%)
Mar 27, 2024 55.33 55.87 55.30 55.87 838,922 +0.85(+1.54%)
Mar 26, 2024 55.35 55.41 55.01 55.02 702,548 -0.17(-0.31%)
Mar 25, 2024 55.29 55.44 55.17 55.19 680,492 -0.06(-0.11%)
Mar 22, 2024 55.85 55.87 55.24 55.25 629,299 -0.61(-1.09%)
Mar 21, 2024 55.77 55.97 55.69 55.86 803,521 +0.37(+0.67%)
Mar 20, 2024 54.56 55.56 54.45 55.49 616,812 +0.89(+1.62%)
Mar 19, 2024 54.24 54.63 54.17 54.60 474,374 +0.36(+0.66%)
Mar 18, 2024 54.24 54.40 54.02 54.24 558,157 +0.19(+0.35%)
Mar 15, 2024 53.75 54.19 53.67 54.05 586,226 +0.04(+0.07%)
Mar 14, 2024 54.50 54.57 53.69 54.01 630,854 -0.49(-0.90%)
Mar 13, 2024 54.22 54.61 54.22 54.50 616,398 +0.35(+0.64%)
Mar 12, 2024 54.05 54.22 53.73 54.15 674,086 +0.24(+0.44%)
Mar 11, 2024 53.54 53.93 53.31 53.91 530,556 +0.19(+0.35%)
Mar 08, 2024 53.94 54.20 53.66 53.72 903,520 -0.02(-0.04%)
Mar 07, 2024 53.59 53.92 53.56 53.74 623,699 +0.48(+0.90%)
Mar 06, 2024 53.43 53.51 53.04 53.27 884,785 +0.14(+0.26%)
Mar 05, 2024 52.92 53.39 52.90 53.13 677,171 -0.01(-0.02%)
Mar 04, 2024 53.37 53.47 53.10 53.14 774,834 +0.02(+0.04%)
Mar 01, 2024 52.96 53.29 52.78 53.12 721,734 +0.49(+0.93%)
Feb 29, 2024 52.80 52.82 52.38 52.63 1,228,202 +0.22(+0.42%)
Feb 28, 2024 52.31 52.66 52.23 52.41 620,330 -0.08(-0.15%)
Feb 27, 2024 52.35 52.50 52.22 52.49 718,834 +0.30(+0.57%)
Feb 26, 2024 52.24 52.47 52.05 52.19 839,626 -0.02(-0.04%)
Feb 23, 2024 52.09 52.35 51.99 52.21 740,977 +0.18(+0.34%)
Feb 22, 2024 51.84 52.17 51.69 52.03 1,043,208 +0.39(+0.75%)
Feb 21, 2024 51.40 51.64 51.31 51.64 908,782 +0.08(+0.15%)
Feb 20, 2024 51.47 51.68 51.29 51.56 1,016,806 -0.06(-0.12%)
Feb 16, 2024 51.77 51.97 51.58 51.62 794,027 -0.25(-0.48%)
Feb 15, 2024 51.18 51.96 51.18 51.87 1,008,615 +0.92(+1.80%)
Feb 14, 2024 50.81 50.97 50.52 50.95 793,670 +0.50(+0.99%)
Feb 13, 2024 50.88 51.00 50.04 50.46 1,108,584 -1.15(-2.22%)
Feb 12, 2024 51.03 51.83 51.01 51.60 999,731 +0.48(+0.94%)
Feb 09, 2024 51.12 51.19 50.86 51.12 860,466 +0.06(+0.12%)
Feb 08, 2024 51.02 51.08 50.78 51.06 1,140,686 +0.05(+0.10%)
Feb 07, 2024 50.95 51.10 50.64 51.01 2,542,631 +0.18(+0.35%)
Feb 06, 2024 50.71 50.94 50.67 50.84 823,971 +0.18(+0.35%)
Feb 05, 2024 50.84 50.86 50.32 50.66 961,495 -0.50(-0.97%)
Feb 02, 2024 50.84 51.36 50.71 51.15 1,083,258 +0.08(+0.16%)
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.