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 )

54.24 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
Mar 03, 2014 16.99 16.92 16.92 16.92 191,710 -0.01(-0.05%)
Feb 28, 2014 16.93 16.93 16.93 16.93 1,765 -0.03(-0.15%)
Feb 27, 2014 16.93 16.95 16.89 16.95 5,548 +0.02(+0.10%)
Feb 26, 2014 16.93 16.93 16.93 16.93 482 +0.01(+0.05%)
Feb 25, 2014 16.88 16.93 16.88 16.93 7,132 -0.03(-0.20%)
Feb 24, 2014 17.04 17.04 16.96 16.96 5,725 +0.14(+0.86%)
Feb 21, 2014 16.84 16.88 16.82 16.82 3,869 -0.01(-0.05%)
Feb 20, 2014 16.81 16.82 16.81 16.82 8,708 +0.13(+0.76%)
Feb 19, 2014 16.83 16.83 16.70 16.70 1,412 -0.13(-0.77%)
Feb 18, 2014 16.83 16.84 16.82 16.83 1,453 +0.07(+0.42%)
Feb 14, 2014 16.74 16.76 16.76 16.76 2,589 +0.17(+1.02%)
Feb 13, 2014 16.54 16.59 16.48 16.59 2,191 +0.04(+0.26%)
Feb 12, 2014 16.60 16.60 16.54 16.54 8,175 +0.01(+0.05%)
Feb 11, 2014 16.39 16.54 16.32 16.54 3,575 +0.20(+1.20%)
Feb 10, 2014 16.24 16.34 16.24 16.34 1,150 +0.19(+1.16%)
Feb 07, 2014 16.15 16.15 16.15 16.15 117 +0.06(+0.37%)
Feb 06, 2014 16.02 16.09 16.02 16.09 3,454 +0.16(+1.01%)
Feb 05, 2014 15.97 15.97 15.93 15.93 508 -0.06(-0.37%)
Feb 04, 2014 15.99 15.99 15.99 15.99 2,210 +0.00(+0.00%)
Feb 03, 2014 16.27 16.27 15.90 15.99 7,188 -0.35(-2.13%)
Jan 31, 2014 16.30 16.40 16.24 16.34 11,572 -0.09(-0.57%)
Jan 30, 2014 16.43 16.43 16.43 16.43 235 +0.17(+1.05%)
Jan 29, 2014 16.28 16.36 16.26 16.26 1,017 -0.03(-0.21%)
Jan 28, 2014 16.30 16.30 16.30 16.30 588 -0.01(-0.06%)
Jan 27, 2014 16.31 16.31 16.26 16.31 2,930 -0.11(-0.66%)
Jan 24, 2014 16.57 16.57 16.40 16.42 4,589 -0.36(-2.13%)
Jan 23, 2014 16.99 16.99 16.71 16.77 6,219 -0.27(-1.60%)
Jan 22, 2014 16.99 17.05 16.98 17.05 10,051 +0.01(+0.05%)
Jan 21, 2014 17.12 17.12 16.97 17.04 15,911 -0.02(-0.10%)
Jan 17, 2014 16.99 17.05 17.05 17.05 353 -0.02(-0.10%)
Jan 16, 2014 17.09 17.09 17.04 17.07 7,975 -0.09(-0.54%)
Jan 15, 2014 17.14 17.16 17.14 17.16 3,000 +0.15(+0.90%)
Jan 14, 2014 16.99 17.01 16.99 17.01 597 +0.02(+0.10%)
Jan 13, 2014 17.12 17.12 16.99 16.99 2,760 -0.12(-0.70%)
Jan 10, 2014 17.86 17.86 17.04 17.11 4,972 +0.08(+0.45%)
Jan 09, 2014 17.04 17.04 17.04 17.04 235 +0.00(+0.00%)
Jan 08, 2014 17.05 17.05 17.04 17.04 529 -0.06(-0.35%)
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.