Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

58.01 -0.04 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.54 18.54 18.54 18.54 117 +0.03(+0.18%)
Aug 28, 2014 18.44 18.50 18.43 18.50 2,220 +0.00(+0.02%)
Aug 27, 2014 18.47 18.50 18.47 18.50 1,821 +0.03(+0.16%)
Aug 26, 2014 18.51 18.51 18.44 18.47 8,692 +0.07(+0.38%)
Aug 25, 2014 18.45 18.45 18.37 18.40 35,014 +0.08(+0.45%)
Aug 21, 2014 18.32 18.32 18.32 18.32 23 +0.11(+0.58%)
Aug 19, 2014 18.21 18.21 18.21 18.21 31 +0.11(+0.59%)
Aug 18, 2014 18.11 18.14 18.10 18.11 2,529 +0.15(+0.82%)
Aug 14, 2014 17.96 17.96 17.96 17.96 234 +0.11(+0.63%)
Aug 13, 2014 17.85 17.85 17.85 17.85 117 -0.01(-0.05%)
Aug 12, 2014 17.71 17.86 17.71 17.86 685 +0.10(+0.58%)
Aug 11, 2014 17.80 17.80 17.75 17.75 2,924 +0.16(+0.89%)
Aug 08, 2014 17.60 17.60 17.60 17.60 265 -0.06(-0.33%)
Aug 07, 2014 17.61 17.66 17.61 17.66 1,963 +0.05(+0.27%)
Aug 06, 2014 17.62 17.63 17.59 17.61 1,405 -0.12(-0.67%)
Aug 04, 2014 17.73 17.73 17.73 17.73 0 +0.21(+1.22%)
Aug 01, 2014 17.57 17.57 17.51 17.51 2,966 -0.51(-2.84%)
Jul 30, 2014 18.13 18.03 18.03 18.03 10,539 -0.06(-0.33%)
Jul 29, 2014 18.15 18.15 18.08 18.09 2,129 -0.09(-0.52%)
Jul 28, 2014 18.18 18.18 18.18 18.18 1,463 +0.00(+0.01%)
Jul 25, 2014 18.30 18.30 18.18 18.18 2,863 -0.08(-0.46%)
Jul 24, 2014 18.32 18.32 18.26 18.26 3,277 +0.01(+0.08%)
Jul 23, 2014 18.23 18.25 18.23 18.25 936 +0.06(+0.33%)
Jul 22, 2014 18.18 18.22 18.18 18.19 385 +0.07(+0.38%)
Jul 21, 2014 18.07 18.12 18.06 18.12 4,288 +0.11(+0.62%)
Jul 17, 2014 18.09 18.01 18.01 18.01 1 -0.09(-0.47%)
Jul 16, 2014 18.02 18.09 18.02 18.09 651 +0.05(+0.30%)
Jul 15, 2014 18.09 18.09 18.02 18.04 3,883 -0.00(-0.02%)
Jul 14, 2014 18.08 18.08 18.04 18.04 7,470 +0.13(+0.72%)
Jul 11, 2014 17.91 17.93 17.91 17.91 1,242 +0.01(+0.05%)
Jul 10, 2014 17.79 17.93 17.79 17.91 8,780 -0.15(-0.80%)
Jul 07, 2014 18.05 18.05 18.05 18.05 28,925 -0.13(-0.70%)
Jul 03, 2014 18.10 18.18 18.18 18.18 1,756 +0.17(+0.95%)
Jul 02, 2014 18.02 18.02 17.98 18.01 1,148 +0.14(+0.76%)
Jun 30, 2014 18.05 17.87 17.87 17.87 21 +0.02(+0.09%)
Jun 27, 2014 17.88 17.91 17.86 17.86 2,195 -0.03(-0.19%)
Jun 26, 2014 17.89 17.89 17.89 17.89 292 +0.05(+0.30%)
Jun 25, 2014 17.86 17.86 17.84 17.84 427 -0.10(-0.58%)
Jun 24, 2014 18.07 18.11 17.94 17.94 3,845 -0.21(-1.18%)
Jun 23, 2014 18.21 18.21 18.15 18.15 380 -0.04(-0.23%)
Jun 20, 2014 18.22 18.22 18.17 18.20 2,497 +0.26(+1.47%)
Jun 18, 2014 17.95 17.93 17.93 17.93 176 -0.08(-0.43%)
Jun 17, 2014 17.91 18.02 17.91 18.01 3,349 +0.09(+0.52%)
Jun 16, 2014 17.92 17.92 17.91 17.91 1,124 +0.05(+0.29%)
Jun 13, 2014 17.77 17.89 17.77 17.86 1,141 +0.08(+0.46%)
Jun 12, 2014 17.85 17.85 17.78 17.78 1,265 -0.13(-0.74%)
Jun 11, 2014 17.77 17.92 17.77 17.91 6,929 -0.03(-0.14%)
Jun 10, 2014 17.97 17.97 17.94 17.94 2,844 -0.07(-0.38%)
Jun 06, 2014 17.98 18.02 17.98 18.01 1,825 +0.09(+0.52%)
Jun 05, 2014 17.91 17.91 17.91 17.91 805 +0.06(+0.33%)
Jun 04, 2014 17.80 17.87 17.76 17.86 6,103 +0.07(+0.38%)
Jun 03, 2014 17.90 17.90 17.73 17.79 3,839 -0.03(-0.14%)
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.