Indicators

Rising Dividend Achievers ETF FT (NQ: RDVY )

55.08 +0.35 (+0.64%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.69	51.73	51.33	51.46	796,008	-0.29(-0.56%)
Dec 28, 2023	51.72	51.88	51.67	51.75	890,725	-0.08(-0.15%)
Dec 27, 2023	51.78	51.90	51.61	51.83	926,298	+0.05(+0.10%)
Dec 26, 2023	51.43	51.90	51.43	51.78	421,665	+0.39(+0.76%)
Dec 22, 2023	51.46	51.61	51.18	51.39	621,817	+0.18(+0.35%)
Dec 21, 2023	50.99	51.24	50.75	51.21	1,043,400	+0.65(+1.29%)
Dec 20, 2023	51.35	51.61	50.55	50.56	849,369	-0.87(-1.69%)
Dec 19, 2023	50.90	51.46	50.81	51.43	616,682	+0.61(+1.21%)
Dec 18, 2023	51.12	51.14	50.79	50.82	729,450	+0.04(+0.08%)
Dec 15, 2023	50.94	51.13	50.71	50.78	1,094,971	-0.30(-0.58%)
Dec 14, 2023	50.20	51.15	50.20	51.07	885,580	+1.33(+2.67%)
Dec 13, 2023	48.73	49.75	48.50	49.75	789,112	+1.05(+2.15%)
Dec 12, 2023	48.79	48.80	48.51	48.70	842,804	-0.12(-0.24%)
Dec 11, 2023	48.58	48.89	48.48	48.82	540,031	+0.29(+0.59%)
Dec 08, 2023	48.19	48.62	48.14	48.53	598,371	+0.36(+0.74%)
Dec 07, 2023	48.02	48.18	47.91	48.17	545,224	+0.36(+0.74%)
Dec 06, 2023	48.30	48.63	47.77	47.82	1,298,370	-0.26(-0.53%)
Dec 05, 2023	48.32	48.32	47.96	48.07	872,670	-0.44(-0.90%)
Dec 04, 2023	48.25	48.63	48.18	48.51	730,752	-0.02(-0.04%)

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.