Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

46.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 46.12 46.70 46.05 46.42 1,015,878 +0.24(+0.52%)
Aug 15, 2022 45.72 46.25 45.72 46.18 655,013 +0.02(+0.04%)
Aug 12, 2022 45.65 46.20 45.56 46.16 569,415 +0.67(+1.47%)
Aug 11, 2022 45.43 45.93 45.35 45.49 1,027,530 +0.43(+0.95%)
Aug 10, 2022 44.65 45.16 44.65 45.06 756,151 +1.11(+2.53%)
Aug 09, 2022 44.26 44.27 43.77 43.95 578,973 -0.49(-1.10%)
Aug 08, 2022 44.47 44.85 44.27 44.44 509,874 +0.05(+0.11%)
Aug 05, 2022 43.76 44.44 43.76 44.39 545,241 +0.23(+0.52%)
Aug 04, 2022 44.19 44.33 44.08 44.16 859,718 -0.08(-0.18%)
Aug 03, 2022 44.03 44.41 43.81 44.24 979,390 +0.45(+1.03%)
Aug 02, 2022 44.13 44.36 43.71 43.79 796,521 -0.45(-1.02%)
Aug 01, 2022 44.00 44.45 43.84 44.24 723,445 -0.19(-0.43%)
Jul 29, 2022 43.83 44.50 43.83 44.43 1,211,699 +0.57(+1.30%)
Jul 28, 2022 43.67 43.96 43.05 43.86 743,578 +0.10(+0.23%)
Jul 27, 2022 43.04 43.95 43.00 43.76 821,963 +0.96(+2.24%)
Jul 26, 2022 43.18 43.34 42.71 42.80 1,136,552 -0.62(-1.43%)
Jul 25, 2022 43.27 43.52 43.05 43.42 628,525 +0.19(+0.44%)
Jul 22, 2022 43.60 43.79 42.92 43.23 844,380 -0.28(-0.64%)
Jul 21, 2022 43.19 43.52 42.70 43.51 834,932 +0.15(+0.35%)
Jul 20, 2022 43.00 43.46 42.82 43.36 1,141,557 +0.23(+0.53%)
Jul 19, 2022 42.35 43.19 42.35 43.13 981,204 +1.33(+3.18%)
Jul 18, 2022 42.27 42.55 41.64 41.80 982,575 +0.02(+0.05%)
Jul 15, 2022 41.38 41.80 41.02 41.78 1,127,999 +1.08(+2.65%)
Jul 14, 2022 40.40 40.81 39.98 40.70 1,264,164 -0.34(-0.83%)
Jul 13, 2022 40.68 41.31 40.55 41.04 1,036,076 -0.29(-0.70%)
Jul 12, 2022 41.17 41.84 41.15 41.33 811,334 -0.10(-0.24%)
Jul 11, 2022 41.40 41.68 41.30 41.43 797,107 -0.37(-0.89%)
Jul 08, 2022 41.73 42.06 41.45 41.80 1,303,549 +0.04(+0.10%)
Jul 07, 2022 41.40 41.91 41.40 41.76 911,865 +0.87(+2.13%)
Jul 06, 2022 40.89 41.17 40.37 40.89 993,490 -0.03(-0.07%)
Jul 05, 2022 40.30 40.92 39.87 40.92 874,863 -0.18(-0.44%)
Jul 01, 2022 40.66 41.23 40.22 41.10 932,995 +0.18(+0.44%)
Jun 30, 2022 40.73 41.36 40.32 40.92 1,228,742 -0.36(-0.87%)
Jun 29, 2022 41.57 41.65 41.05 41.28 1,117,222 -0.33(-0.79%)
Jun 28, 2022 42.35 42.83 41.52 41.61 1,123,411 -0.40(-0.95%)
Jun 27, 2022 42.21 42.34 41.83 42.01 761,252 +0.00(+0.00%)
Jun 24, 2022 40.94 42.03 40.87 42.01 853,450 +1.29(+3.17%)
Jun 23, 2022 41.20 41.20 40.28 40.72 972,020 -0.38(-0.92%)
Jun 22, 2022 40.75 41.47 40.69 41.10 1,177,728 -0.32(-0.77%)
Jun 21, 2022 41.35 41.59 41.18 41.42 1,934,109 +0.92(+2.27%)
Jun 17, 2022 40.48 40.86 39.96 40.50 1,331,370 +0.08(+0.20%)
Jun 16, 2022 41.14 41.19 40.09 40.42 2,038,683 -1.75(-4.15%)
Jun 15, 2022 42.32 42.73 41.45 42.17 1,462,921 +0.31(+0.74%)
Jun 14, 2022 42.09 42.37 41.48 41.86 1,331,022 -0.01(-0.02%)
Jun 13, 2022 42.39 42.66 41.68 41.87 1,953,993 -1.74(-3.99%)
Jun 10, 2022 44.46 44.46 43.57 43.61 1,289,372 -1.59(-3.52%)
Jun 09, 2022 46.25 46.25 45.20 45.20 722,330 -1.20(-2.59%)
Jun 08, 2022 46.93 46.93 46.23 46.40 1,168,131 -0.71(-1.51%)
Jun 07, 2022 46.36 47.14 46.22 47.11 945,642 +0.43(+0.92%)
Jun 06, 2022 46.91 47.20 46.58 46.68 783,068 +0.14(+0.30%)
Jun 03, 2022 46.72 46.87 46.45 46.54 752,222 -0.59(-1.25%)
Jun 02, 2022 46.56 47.15 46.19 47.13 949,718 +0.68(+1.46%)
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.