Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

58.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.43 47.48 46.52 46.56 1,388,000 -0.95(-2.00%)
Mar 30, 2022 48.06 48.08 47.26 47.51 1,769,949 -0.58(-1.21%)
Mar 29, 2022 47.94 48.11 47.60 48.08 1,544,061 +0.66(+1.38%)
Mar 28, 2022 47.42 47.44 46.84 47.43 957,680 -0.16(-0.34%)
Mar 25, 2022 47.41 47.59 47.15 47.59 1,049,163 +0.23(+0.49%)
Mar 24, 2022 46.93 47.36 46.73 47.36 947,565 +0.71(+1.52%)
Mar 23, 2022 47.31 47.31 46.65 46.65 1,426,442 -0.86(-1.81%)
Mar 22, 2022 47.39 47.71 47.27 47.51 1,170,703 +0.45(+0.95%)
Mar 21, 2022 47.29 47.50 46.73 47.07 1,324,923 -0.16(-0.34%)
Mar 18, 2022 46.36 47.24 46.17 47.23 1,455,954 +0.62(+1.32%)
Mar 17, 2022 45.88 46.61 45.77 46.61 1,341,021 +0.46(+1.01%)
Mar 16, 2022 45.58 46.17 45.01 46.15 1,639,568 +1.03(+2.29%)
Mar 15, 2022 44.47 45.16 44.36 45.11 2,354,765 +0.90(+2.04%)
Mar 14, 2022 44.81 44.97 44.05 44.21 1,177,065 -0.39(-0.87%)
Mar 11, 2022 45.45 45.52 44.56 44.60 1,578,241 -0.44(-0.97%)
Mar 10, 2022 44.77 44.44 45.04 1,314,216 -0.35(-0.77%)
Mar 09, 2022 45.31 45.64 45.11 45.39 1,482,294 +1.18(+2.68%)
Mar 08, 2022 44.27 45.38 43.91 44.20 2,217,028 +0.05(+0.11%)
Mar 07, 2022 45.65 45.65 44.12 44.16 2,100,399 -1.66(-3.62%)
Mar 04, 2022 45.93 46.00 45.29 45.82 1,647,750 -0.77(-1.65%)
Mar 03, 2022 46.93 47.04 46.17 46.58 2,230,442 -0.05(-0.10%)
Mar 02, 2022 45.72 46.83 45.71 46.63 2,225,752 +1.19(+2.63%)
Mar 01, 2022 46.41 46.56 45.17 45.44 1,712,314 -1.16(-2.48%)
Feb 28, 2022 46.22 46.79 46.00 46.59 2,237,596 -0.38(-0.81%)
Feb 25, 2022 45.93 47.04 46.19 46.97 1,613,756 +1.21(+2.65%)
Feb 24, 2022 44.19 45.86 44.01 45.76 3,457,044 +0.20(+0.44%)
Feb 23, 2022 46.74 46.79 45.45 45.56 1,546,071 -0.88(-1.90%)
Feb 22, 2022 46.73 47.21 46.04 46.44 1,407,620 -0.62(-1.31%)
Feb 18, 2022 47.06 0 -0.16(-0.34%)
Feb 17, 2022 48.02 48.04 47.11 47.22 1,723,323 -1.11(-2.29%)
Feb 16, 2022 48.06 48.49 47.85 48.33 1,162,248 +0.08(+0.16%)
Feb 15, 2022 47.78 48.28 47.72 48.25 1,493,801 +0.93(+1.96%)
Feb 14, 2022 47.67 47.83 46.95 47.32 1,662,625 -0.29(-0.62%)
Feb 11, 2022 48.49 48.76 47.38 47.61 1,800,581 -0.85(-1.76%)
Feb 10, 2022 48.81 49.57 48.25 48.47 3,052,552 -0.90(-1.82%)
Feb 09, 2022 49.02 49.43 48.97 49.37 1,677,831 +0.77(+1.58%)
Feb 08, 2022 47.96 48.69 47.96 48.60 2,160,886 +0.70(+1.46%)
Feb 07, 2022 48.00 48.28 47.80 47.90 1,371,589 +0.03(+0.06%)
Feb 04, 2022 47.75 48.25 47.29 47.87 1,275,215 -0.09(-0.18%)
Feb 03, 2022 48.35 48.60 47.84 47.96 1,978,253 -0.68(-1.40%)
Feb 02, 2022 48.27 48.70 48.00 48.64 3,039,487 +0.51(+1.06%)
Feb 01, 2022 47.77 48.18 47.36 48.13 4,106,156 +0.45(+0.95%)
Jan 31, 2022 46.73 47.70 47.67 1,666,018 +0.73(+1.55%)
Jan 28, 2022 46.09 46.96 45.54 46.94 2,023,826 +0.94(+2.04%)
Jan 27, 2022 46.88 47.19 45.75 46.00 2,149,915 -0.45(-0.96%)
Jan 26, 2022 47.13 47.54 45.97 46.45 3,266,435 -0.16(-0.35%)
Jan 25, 2022 46.27 47.01 45.46 46.61 2,805,683 -0.31(-0.67%)
Jan 24, 2022 45.72 46.98 44.89 46.92 5,752,769 +0.57(+1.23%)
Jan 21, 2022 47.10 47.42 46.24 46.35 2,478,775 -0.84(-1.79%)
Jan 20, 2022 48.03 48.60 47.14 47.20 2,099,688 -0.65(-1.37%)
Jan 19, 2022 48.93 48.98 47.82 47.85 2,508,054 -0.89(-1.83%)
Jan 18, 2022 49.58 49.60 48.63 48.74 2,444,671 -0.95(-1.91%)
Jan 14, 2022 49.69 0 -0.04(-0.08%)
Jan 13, 2022 50.12 50.30 49.59 49.73 1,753,289 -0.09(-0.17%)
Jan 12, 2022 49.96 50.12 49.47 49.81 1,381,166 +0.03(+0.06%)
Jan 11, 2022 49.23 49.80 48.93 49.78 1,778,888 +0.58(+1.17%)
Jan 10, 2022 49.05 49.23 48.39 49.21 1,944,822 +0.07(+0.13%)
Jan 07, 2022 49.35 49.45 48.89 49.14 2,311,600 -0.18(-0.36%)
Jan 06, 2022 49.34 49.62 48.98 49.32 2,127,188 -0.02(-0.04%)
Jan 05, 2022 50.08 50.39 49.29 49.34 2,101,665 -0.66(-1.33%)
Jan 04, 2022 49.76 50.18 49.76 50.00 1,943,975 +0.55(+1.11%)
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.