Indicators

Rising Dividend Achievers ETF FT (NQ: RDVY )

54.76 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.85	28.11	27.53	27.98	648,322	-0.10(-0.36%)
May 28, 2020	28.62	28.66	28.00	28.08	243,521	-0.44(-1.53%)
May 27, 2020	28.32	28.53	27.80	28.52	360,361	+0.84(+3.05%)
May 26, 2020	27.56	27.94	27.52	27.68	265,746	+0.94(+3.50%)
May 22, 2020	26.84	26.84	26.56	26.74	231,674	-0.06(-0.24%)
May 21, 2020	27.00	27.11	26.80	26.80	296,392	-0.19(-0.69%)
May 20, 2020	26.94	27.16	26.79	26.99	514,511	+0.53(+2.00%)
May 19, 2020	26.72	26.96	26.45	26.46	328,028	-0.26(-0.97%)
May 18, 2020	26.37	26.91	26.36	26.72	237,181	+1.20(+4.71%)
May 15, 2020	25.22	25.54	25.07	25.52	234,478	+0.02(+0.09%)
May 14, 2020	24.65	25.55	24.25	25.50	525,535	+0.57(+2.31%)
May 13, 2020	25.60	25.60	24.66	24.92	286,153	-0.83(-3.20%)
May 12, 2020	26.65	26.69	25.75	25.75	245,148	-0.77(-2.90%)
May 11, 2020	26.64	26.70	26.27	26.52	423,583	-0.38(-1.41%)
May 08, 2020	26.56	26.91	26.52	26.90	338,236	+0.74(+2.84%)
May 07, 2020	26.05	26.52	26.02	26.16	272,010	+0.38(+1.47%)
May 06, 2020	26.30	26.30	25.74	25.78	388,664	-0.27(-1.03%)
May 05, 2020	26.32	26.54	26.00	26.04	380,397	+0.05(+0.18%)
May 04, 2020	25.66	26.03	25.50	26.00	335,013	+0.02(+0.08%)

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.