Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

56.17 +0.30 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 46.96 47.93 47.90 1,658,031 +0.73(+1.55%)
Jan 28, 2022 46.31 47.18 45.76 47.17 2,014,123 +0.94(+2.04%)
Jan 27, 2022 47.10 47.42 45.97 46.23 2,139,608 -0.45(-0.96%)
Jan 26, 2022 47.36 47.77 46.19 46.67 3,250,774 -0.16(-0.35%)
Jan 25, 2022 46.49 47.23 45.68 46.84 2,792,231 -0.31(-0.67%)
Jan 24, 2022 45.94 47.21 45.10 47.15 5,725,188 +0.57(+1.23%)
Jan 21, 2022 47.33 47.64 46.46 46.58 2,466,890 -0.85(-1.79%)
Jan 20, 2022 48.26 48.83 47.37 47.43 2,089,622 -0.66(-1.37%)
Jan 19, 2022 49.17 49.21 48.05 48.08 2,496,030 -0.89(-1.83%)
Jan 18, 2022 49.81 49.84 48.86 48.98 2,432,951 -0.95(-1.91%)
Jan 14, 2022 49.93 0 -0.04(-0.08%)
Jan 13, 2022 50.36 50.55 49.83 49.97 1,744,883 -0.09(-0.17%)
Jan 12, 2022 50.20 50.36 49.71 50.05 1,374,544 +0.03(+0.06%)
Jan 11, 2022 49.46 50.04 49.17 50.02 1,770,359 +0.58(+1.17%)
Jan 10, 2022 49.28 49.46 48.62 49.44 1,935,498 +0.07(+0.14%)
Jan 07, 2022 49.59 49.69 49.13 49.38 2,300,517 -0.18(-0.37%)
Jan 06, 2022 49.58 49.86 49.21 49.56 2,116,989 -0.02(-0.04%)
Jan 05, 2022 50.32 50.64 49.53 49.58 2,091,589 -0.67(-1.33%)
Jan 04, 2022 50.00 50.42 50.00 50.24 1,934,655 +0.55(+1.11%)
Jan 03, 2022 49.51 49.80 49.41 49.69 2,163,437 +0.33(+0.67%)
Dec 31, 2021 49.34 49.47 49.21 49.36 715,490 +0.04(+0.08%)
Dec 30, 2021 49.67 49.77 49.29 49.32 1,103,721 -0.23(-0.46%)
Dec 29, 2021 49.41 49.65 49.39 49.55 1,348,630 +0.17(+0.35%)
Dec 28, 2021 49.37 49.61 49.25 49.38 1,078,744 +0.06(+0.12%)
Dec 27, 2021 48.81 49.32 48.72 49.32 1,101,811 +0.70(+1.45%)
Dec 23, 2021 48.49 48.81 48.47 48.62 1,079,032 +0.32(+0.67%)
Dec 22, 2021 47.78 48.30 47.78 48.29 1,147,852 +0.40(+0.83%)
Dec 21, 2021 47.36 47.91 47.33 47.89 936,477 +1.07(+2.29%)
Dec 20, 2021 47.19 47.19 46.43 46.82 1,474,204 -0.93(-1.95%)
Dec 17, 2021 48.14 48.30 47.64 47.75 1,333,820 -0.68(-1.41%)
Dec 16, 2021 48.96 49.02 48.22 48.43 1,247,870 -0.09(-0.20%)
Dec 15, 2021 48.00 48.56 47.59 48.53 1,412,896 +0.66(+1.39%)
Dec 14, 2021 47.57 48.22 47.57 47.86 1,045,932 -0.06(-0.12%)
Dec 13, 2021 48.65 48.65 47.89 47.92 918,643 -0.69(-1.42%)
Dec 10, 2021 48.66 48.73 48.16 48.61 1,233,853 +0.46(+0.95%)
Dec 09, 2021 48.20 48.47 48.14 48.16 1,223,779 -0.26(-0.53%)
Dec 08, 2021 48.50 48.59 48.28 48.41 1,065,255 -0.05(-0.10%)
Dec 07, 2021 48.03 48.60 47.97 48.46 1,637,426 +1.03(+2.18%)
Dec 06, 2021 47.30 47.75 46.99 47.43 1,176,578 +0.55(+1.17%)
Dec 03, 2021 47.43 47.53 46.48 46.88 1,130,761 -0.41(-0.86%)
Dec 02, 2021 46.46 47.47 46.34 47.28 1,292,087 +0.97(+2.09%)
Dec 01, 2021 47.43 47.87 46.32 46.32 1,270,623 -0.38(-0.81%)
Nov 30, 2021 47.51 47.58 46.62 46.70 1,708,025 -1.12(-2.34%)
Nov 29, 2021 48.06 48.09 47.41 47.82 731,317 +0.29(+0.62%)
Nov 26, 2021 47.81 47.81 47.23 47.52 730,262 -1.33(-2.72%)
Nov 24, 2021 48.64 48.88 48.54 48.85 953,664 +0.10(+0.21%)
Nov 23, 2021 48.51 48.79 48.39 48.75 958,649 +0.12(+0.25%)
Nov 22, 2021 48.78 49.18 48.62 48.62 852,742 +0.11(+0.23%)
Nov 19, 2021 48.52 48.92 48.36 48.51 873,500 -0.29(-0.60%)
Nov 18, 2021 48.99 48.83 48.77 48.80 853,837 +0.06(+0.12%)
Nov 17, 2021 49.15 49.15 48.68 48.75 893,900 -0.47(-0.96%)
Nov 16, 2021 49.06 49.42 49.06 49.22 921,271 +0.09(+0.17%)
Nov 15, 2021 49.36 49.36 49.05 49.13 669,092 -0.05(-0.10%)
Nov 12, 2021 48.98 49.25 48.87 49.18 928,805 +0.29(+0.60%)
Nov 11, 2021 48.79 48.97 48.63 48.89 798,828 +0.31(+0.64%)
Nov 10, 2021 48.74 48.57 907,561 -0.28(-0.56%)
Nov 09, 2021 48.86 48.93 48.60 48.85 1,104,989 +0.04(+0.08%)
Nov 08, 2021 48.95 49.02 48.76 48.81 1,026,557 +0.13(+0.27%)
Nov 05, 2021 48.70 48.94 48.51 48.68 912,541 +0.35(+0.73%)
Nov 04, 2021 48.37 48.40 47.96 48.33 789,764 +0.11(+0.24%)
Nov 03, 2021 47.73 48.28 47.65 48.21 1,215,211 +0.27(+0.55%)
Nov 02, 2021 47.80 47.95 47.65 47.95 1,086,257 +0.16(+0.34%)
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.