First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
64.70
-0.68 (-1.04%)
At close: Aug 15, 2025, 4:00 PM
64.19
-0.51 (-0.79%)
After-hours: Aug 15, 2025, 5:20 PM EDT
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 65.52 | 65.52 | 64.67 | 64.70 | 64.70 | -1.04% | 996,893 |
| Aug 14, 2025 | 65.24 | 65.45 | 65.02 | 65.38 | 65.38 | -0.29% | 1,058,971 |
| Aug 13, 2025 | 65.18 | 65.60 | 65.04 | 65.57 | 65.57 | 1.08% | 864,291 |
| Aug 12, 2025 | 64.25 | 64.90 | 64.11 | 64.87 | 64.87 | 1.44% | 1,059,056 |
| Aug 11, 2025 | 64.07 | 64.36 | 63.85 | 63.95 | 63.95 | -0.09% | 1,519,861 |
| Aug 8, 2025 | 63.71 | 64.06 | 63.58 | 64.01 | 64.01 | 0.91% | 966,325 |
| Aug 7, 2025 | 64.31 | 64.34 | 63.28 | 63.43 | 63.43 | -0.55% | 934,222 |
| Aug 6, 2025 | 63.65 | 63.91 | 63.39 | 63.78 | 63.78 | 0.44% | 870,816 |
| Aug 5, 2025 | 63.75 | 63.93 | 63.13 | 63.50 | 63.50 | -0.27% | 940,361 |
| Aug 4, 2025 | 62.98 | 63.67 | 62.91 | 63.67 | 63.67 | 1.68% | 1,187,329 |
| Aug 1, 2025 | 62.92 | 62.97 | 62.02 | 62.62 | 62.62 | -1.15% | 1,342,306 |
| Jul 31, 2025 | 63.62 | 64.10 | 63.20 | 63.35 | 63.35 | -0.41% | 1,166,783 |
| Jul 30, 2025 | 64.01 | 64.17 | 63.33 | 63.61 | 63.61 | -0.78% | 1,279,337 |
| Jul 29, 2025 | 64.48 | 64.52 | 64.01 | 64.11 | 64.11 | -0.12% | 746,058 |
| Jul 28, 2025 | 64.42 | 64.46 | 63.98 | 64.19 | 64.19 | -0.19% | 747,897 |
| Jul 25, 2025 | 64.11 | 64.33 | 63.89 | 64.31 | 64.31 | 0.45% | 768,974 |
| Jul 24, 2025 | 64.17 | 64.30 | 63.99 | 64.02 | 64.02 | -0.36% | 898,406 |
| Jul 23, 2025 | 64.12 | 64.25 | 63.77 | 64.25 | 64.25 | 0.74% | 1,370,888 |
| Jul 22, 2025 | 63.34 | 63.85 | 63.31 | 63.78 | 63.78 | 1.22% | 1,739,497 |
| Jul 21, 2025 | 63.19 | 63.46 | 62.98 | 63.01 | 63.01 | -0.10% | 1,475,072 |
| Jul 18, 2025 | 63.28 | 63.44 | 62.86 | 63.07 | 63.07 | 0.02% | 1,157,066 |
| Jul 17, 2025 | 62.61 | 63.09 | 62.55 | 63.06 | 63.06 | 0.69% | 1,100,097 |
| Jul 16, 2025 | 62.57 | 62.68 | 61.84 | 62.63 | 62.63 | 0.40% | 2,564,705 |
| Jul 15, 2025 | 63.44 | 63.45 | 62.37 | 62.38 | 62.38 | -1.59% | 976,051 |
| Jul 14, 2025 | 63.16 | 63.41 | 63.07 | 63.39 | 63.39 | 0.17% | 599,093 |
| Jul 11, 2025 | 63.47 | 63.47 | 63.21 | 63.28 | 63.28 | -0.75% | 833,518 |
| Jul 10, 2025 | 63.53 | 63.96 | 63.41 | 63.76 | 63.76 | 0.31% | 1,068,264 |
| Jul 9, 2025 | 63.63 | 63.72 | 63.28 | 63.56 | 63.56 | 0.33% | 1,075,760 |
| Jul 8, 2025 | 63.35 | 63.62 | 63.21 | 63.35 | 63.35 | 0.14% | 1,295,909 |
| Jul 7, 2025 | 63.63 | 63.80 | 62.93 | 63.26 | 63.26 | -0.82% | 1,411,902 |
| Jul 3, 2025 | 63.67 | 63.91 | 63.51 | 63.78 | 63.78 | 0.49% | 806,745 |
| Jul 2, 2025 | 63.34 | 63.47 | 62.98 | 63.47 | 63.47 | 0.17% | 1,887,227 |
| Jul 1, 2025 | 62.68 | 63.51 | 62.51 | 63.36 | 63.36 | 0.99% | 1,902,482 |
| Jun 30, 2025 | 62.67 | 62.83 | 62.47 | 62.74 | 62.74 | 0.51% | 1,202,411 |
| Jun 27, 2025 | 62.21 | 62.67 | 62.05 | 62.42 | 62.42 | 0.53% | 1,634,855 |
| Jun 26, 2025 | 61.71 | 62.12 | 61.57 | 62.09 | 62.09 | 0.65% | 834,609 |
| Jun 25, 2025 | 62.01 | 62.07 | 61.52 | 61.69 | 61.52 | -0.45% | 757,477 |
| Jun 24, 2025 | 61.67 | 62.05 | 61.64 | 61.97 | 61.80 | 1.06% | 1,243,129 |
| Jun 23, 2025 | 60.63 | 61.35 | 60.30 | 61.32 | 61.15 | 1.10% | 869,261 |
| Jun 20, 2025 | 61.03 | 61.09 | 60.39 | 60.65 | 60.48 | -0.03% | 928,122 |
| Jun 18, 2025 | 60.77 | 61.20 | 60.58 | 60.67 | 60.50 | -0.05% | 1,098,914 |
| Jun 17, 2025 | 61.11 | 61.22 | 60.58 | 60.70 | 60.53 | -0.78% | 1,253,213 |
| Jun 16, 2025 | 60.98 | 61.37 | 60.94 | 61.18 | 61.01 | 1.09% | 977,935 |
| Jun 13, 2025 | 60.72 | 61.13 | 60.34 | 60.52 | 60.35 | -1.45% | 1,060,712 |
| Jun 12, 2025 | 61.08 | 61.41 | 60.81 | 61.41 | 61.24 | 0.23% | 944,556 |
| Jun 11, 2025 | 61.78 | 61.78 | 61.10 | 61.27 | 61.10 | -0.55% | 1,775,664 |
| Jun 10, 2025 | 61.52 | 61.71 | 61.40 | 61.61 | 61.44 | 0.37% | 994,775 |
| Jun 9, 2025 | 61.61 | 61.66 | 61.13 | 61.38 | 61.21 | -0.13% | 848,933 |
| Jun 6, 2025 | 61.28 | 61.52 | 61.16 | 61.46 | 61.29 | 1.29% | 778,735 |
| Jun 5, 2025 | 60.97 | 61.00 | 60.47 | 60.68 | 60.51 | -0.08% | 1,078,164 |