First Trust Rising Dividend Achievers ETF (RDVY)

RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.21	62.67	62.05	62.42	62.42	0.53%	1,634,854
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
Jun 4, 2025	60.95	61.12	60.73	60.73	60.56	-0.30%	1,233,792
Jun 3, 2025	60.40	60.93	60.13	60.91	60.74	0.73%	1,269,272
Jun 2, 2025	60.14	60.47	59.68	60.47	60.30	0.47%	706,711
May 30, 2025	60.12	60.37	59.69	60.19	60.03	-0.20%	553,971
May 29, 2025	60.55	60.55	59.78	60.31	60.15	0.25%	734,866
May 28, 2025	60.70	60.74	60.08	60.16	60.00	-0.82%	1,028,750
May 27, 2025	60.11	60.68	59.77	60.66	60.49	2.07%	504,109
May 23, 2025	59.08	59.66	59.01	59.43	59.27	-0.90%	964,238
May 22, 2025	59.97	60.32	59.74	59.97	59.81	-0.32%	727,161
May 21, 2025	60.86	61.07	60.11	60.16	60.00	-1.76%	976,654
May 20, 2025	61.35	61.46	61.01	61.24	61.07	-0.39%	669,871
May 19, 2025	61.03	61.58	60.88	61.48	61.31	-0.07%	640,128
May 16, 2025	61.17	61.53	60.88	61.52	61.35	0.59%	766,182
May 15, 2025	60.57	61.16	60.55	61.16	60.99	0.84%	831,335
May 14, 2025	60.96	60.96	60.55	60.65	60.48	-0.46%	792,388
May 13, 2025	60.80	61.24	60.71	60.93	60.76	0.36%	799,016
May 12, 2025	60.72	60.72	60.18	60.71	60.54	3.32%	647,117
May 9, 2025	59.08	59.08	58.59	58.76	58.60	-0.15%	714,703
May 8, 2025	58.71	59.46	58.58	58.85	58.69	1.12%	784,222
May 7, 2025	58.18	58.41	57.76	58.20	58.04	0.50%	830,462
May 6, 2025	57.83	58.36	57.73	57.91	57.75	-0.63%	580,174
May 5, 2025	58.01	58.62	57.90	58.28	58.12	-0.15%	1,111,812
May 2, 2025	57.82	58.45	57.82	58.37	58.21	2.15%	957,323
May 1, 2025	57.21	57.72	56.98	57.14	56.98	0.21%	801,270
Apr 30, 2025	56.30	57.24	55.63	57.02	56.86	-0.21%	853,950
Apr 29, 2025	56.66	57.28	56.51	57.14	56.98	0.49%	615,122
Apr 28, 2025	56.86	57.18	56.35	56.86	56.70	0.30%	883,706
Apr 25, 2025	56.70	56.77	56.24	56.69	56.54	-0.21%	844,581
Apr 24, 2025	55.84	56.88	55.66	56.81	56.65	1.81%	1,149,656
Apr 23, 2025	56.29	57.04	55.55	55.80	55.65	1.38%	1,271,846
Apr 22, 2025	54.12	55.15	54.08	55.04	54.89	2.99%	1,243,245
Apr 21, 2025	54.24	54.30	52.88	53.44	53.29	-2.21%	930,730
Apr 17, 2025	54.54	55.15	54.42	54.65	54.50	0.28%	1,219,290
Apr 16, 2025	55.00	55.41	54.01	54.50	54.35	-1.55%	1,324,552

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.