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 (%)
Apr 29, 2022 44.61 44.90 43.26 43.34 1,488,177 -1.53(-3.40%)
Apr 28, 2022 44.53 45.09 43.80 44.87 1,142,217 +0.99(+2.26%)
Apr 27, 2022 43.80 44.34 43.50 43.88 1,624,655 +0.18(+0.42%)
Apr 26, 2022 44.48 44.67 43.68 43.70 1,640,599 -1.13(-2.51%)
Apr 25, 2022 44.17 44.89 43.63 44.82 1,776,103 +0.26(+0.58%)
Apr 22, 2022 45.87 45.88 44.54 44.56 1,206,336 -1.44(-3.13%)
Apr 21, 2022 47.20 47.35 45.89 46.01 1,739,544 -0.89(-1.89%)
Apr 20, 2022 46.94 47.15 46.76 46.89 1,468,244 +0.40(+0.86%)
Apr 19, 2022 45.82 46.58 45.81 46.49 1,517,278 +0.76(+1.67%)
Apr 18, 2022 45.25 45.92 45.22 45.73 1,203,505 +0.39(+0.86%)
Apr 14, 2022 45.78 45.98 45.32 45.34 1,326,836 -0.32(-0.71%)
Apr 13, 2022 45.18 45.70 45.14 45.66 2,270,202 +0.42(+0.93%)
Apr 12, 2022 45.69 46.11 45.06 45.24 1,653,479 -0.17(-0.38%)
Apr 11, 2022 45.72 46.04 45.35 45.41 1,232,040 -0.47(-1.02%)
Apr 08, 2022 45.68 46.20 45.50 45.88 1,380,725 +0.25(+0.54%)
Apr 07, 2022 45.55 45.85 44.99 45.63 1,378,443 +0.04(+0.08%)
Apr 06, 2022 45.74 45.85 45.34 45.60 1,940,752 -0.44(-0.95%)
Apr 05, 2022 46.58 46.74 45.92 46.03 1,485,858 -0.70(-1.49%)
Apr 04, 2022 46.64 46.77 46.23 46.73 1,218,191 +0.17(+0.37%)
Apr 01, 2022 47.10 47.10 46.18 46.56 1,353,012 -0.22(-0.47%)
Mar 31, 2022 47.66 47.71 46.74 46.78 1,381,342 -0.95(-2.00%)
Mar 30, 2022 48.29 48.32 47.49 47.73 1,761,459 -0.58(-1.21%)
Mar 29, 2022 48.17 48.35 47.83 48.32 1,536,655 +0.66(+1.38%)
Mar 28, 2022 47.65 47.67 47.06 47.66 953,086 -0.16(-0.34%)
Mar 25, 2022 47.64 47.82 47.38 47.82 1,044,131 +0.23(+0.49%)
Mar 24, 2022 47.16 47.59 46.95 47.59 943,022 +0.71(+1.52%)
Mar 23, 2022 47.54 47.54 46.87 46.87 1,419,603 -0.87(-1.81%)
Mar 22, 2022 47.62 47.94 47.50 47.74 1,165,090 +0.45(+0.95%)
Mar 21, 2022 47.52 47.73 46.96 47.29 1,318,570 -0.16(-0.34%)
Mar 18, 2022 46.59 47.46 46.40 47.45 1,448,973 +0.62(+1.32%)
Mar 17, 2022 46.10 46.84 45.99 46.84 1,334,591 +0.47(+1.01%)
Mar 16, 2022 45.80 46.40 45.23 46.37 1,631,707 +1.04(+2.29%)
Mar 15, 2022 44.68 45.38 44.57 45.33 2,343,475 +0.90(+2.04%)
Mar 14, 2022 45.03 45.19 44.26 44.43 1,171,421 -0.39(-0.87%)
Mar 11, 2022 45.66 45.74 44.78 44.82 1,570,674 -0.44(-0.97%)
Mar 10, 2022 44.99 44.66 45.26 1,307,915 -0.35(-0.77%)
Mar 09, 2022 45.53 45.85 45.33 45.61 1,475,187 +1.19(+2.68%)
Mar 08, 2022 44.48 45.60 44.12 44.42 2,206,399 +0.05(+0.11%)
Mar 07, 2022 45.87 45.87 44.33 44.37 2,090,329 -1.67(-3.62%)
Mar 04, 2022 46.15 46.22 45.51 46.04 1,639,850 -0.77(-1.65%)
Mar 03, 2022 47.16 47.26 46.39 46.81 2,219,748 -0.05(-0.10%)
Mar 02, 2022 45.94 47.05 45.93 46.85 2,215,081 +1.20(+2.63%)
Mar 01, 2022 46.64 46.78 45.38 45.66 1,704,105 -1.16(-2.48%)
Feb 28, 2022 46.45 47.02 46.22 46.82 2,226,868 -0.38(-0.81%)
Feb 25, 2022 46.15 47.27 46.42 47.20 1,606,019 +1.22(+2.65%)
Feb 24, 2022 44.40 46.08 44.22 45.98 3,440,469 +0.20(+0.44%)
Feb 23, 2022 46.97 47.02 45.66 45.78 1,538,658 -0.89(-1.90%)
Feb 22, 2022 46.96 47.43 46.26 46.66 1,400,871 -0.62(-1.31%)
Feb 18, 2022 47.28 0 -0.16(-0.34%)
Feb 17, 2022 48.25 48.27 47.34 47.44 1,715,061 -1.11(-2.29%)
Feb 16, 2022 48.29 48.72 48.08 48.56 1,156,676 +0.08(+0.16%)
Feb 15, 2022 48.01 48.51 47.95 48.48 1,486,639 +0.93(+1.96%)
Feb 14, 2022 47.90 48.06 47.18 47.55 1,654,654 -0.29(-0.62%)
Feb 11, 2022 48.73 48.99 47.61 47.84 1,791,948 -0.86(-1.76%)
Feb 10, 2022 49.04 49.80 48.48 48.70 3,037,917 -0.90(-1.82%)
Feb 09, 2022 49.25 49.67 49.21 49.60 1,669,787 +0.77(+1.58%)
Feb 08, 2022 48.19 48.93 48.19 48.83 2,150,526 +0.70(+1.46%)
Feb 07, 2022 48.23 48.51 48.03 48.13 1,365,014 +0.03(+0.06%)
Feb 04, 2022 47.98 48.48 47.52 48.10 1,269,101 -0.09(-0.18%)
Feb 03, 2022 48.59 48.83 48.07 48.19 1,968,769 -0.69(-1.40%)
Feb 02, 2022 48.50 48.94 48.23 48.87 3,024,915 +0.51(+1.06%)
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.