First Trust Rising Dividend Achievers Etf (RDVY)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History

The historical daily chart and data for First Trust Rising Dividend Achievers Etf stock (RDVY), show that the latest closing stock price as of April 14, 2026, is $73.44.

First Trust Rising Dividend Achievers Etf all-time high stock price is $73.54, occurred on February 26, 2026.
The lowest First Trust Rising Dividend Achievers Etf stock price recorded was $16.04 on August 24, 2015. Since then, First Trust Rising Dividend Achievers Etf's stock price has risen over 357.86% to $73.44 now.
The 52-week high stock price for RDVY is $73.54, representing a 0.14% increase from the current share price, occurred on February 26, 2026.
The 52-week low stock price for RDVY is $52.88, indicating a -27.99% decrease from the current share price, occurred on April 21, 2025.
The closing price of First Trust Rising Dividend Achievers Etf (RDVY) stock in the beginning of 2025 was $52.21. The stock closed the year at $43.92, a loss of over -15.88% for the year.

The table below shows more information about RDVY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 14, 2026	$73.57	$73.02	$0.5455	1,317,641.0	+0.52%
Apr 13, 2026	$73.06	$71.84	$1.22	967,455.0	+1.32%
Apr 10, 2026	$72.81	$72.06	$0.745	1,033,071.0	-0.72%
Apr 09, 2026	$72.73	$71.66	$1.08	1,232,365.0	+0.90%
Apr 08, 2026	$72.09	$71.43	$0.6552	1,163,917.0	+3.58%
Apr 07, 2026	$69.55	$68.88	$0.665	1,517,763.0	-0.03%
Apr 06, 2026	$69.52	$68.80	$0.715	1,944,761.0	+0.90%
Apr 02, 2026	$69.33	$67.62	$1.71	1,930,538.0	+0.06%
Apr 01, 2026	$69.35	$68.55	$0.80	2,240,869.0	+0.83%
Mar 31, 2026	$68.36	$66.93	$1.43	1,899,095.0	+2.80%
Mar 30, 2026	$67.42	$66.16	$1.26	3,370,123.0	-0.39%
Mar 27, 2026	$67.61	$66.52	$1.09	1,583,090.0	-1.58%
Mar 26, 2026	$68.81	$67.75	$1.06	1,294,852.0	-2.19%
Mar 25, 2026	$69.86	$68.79	$1.07	2,262,642.0	+0.00%
Mar 24, 2026	$69.64	$68.49	$1.15	1,378,842.0	+0.23%
Mar 23, 2026	$70.10	$69.08	$1.02	1,280,989.0	+1.07%
Mar 20, 2026	$69.09	$67.86	$1.23	1,620,940.0	-0.86%
Mar 19, 2026	$69.34	$68.05	$1.29	1,635,612.0	+0.35%
Mar 18, 2026	$69.65	$68.72	$0.93	1,694,280.0	-1.05%
Mar 17, 2026	$69.75	$69.16	$0.595	1,013,840.0	+0.87%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Rising Dividend Achievers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Rising Dividend Achievers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$73.57	$67.62	$5.95	14,666,021.0	+7.56%
Mar, 2026	$72.55	$66.16	$6.39	40,654,743.0	-5.55%
Feb, 2026	$73.54	$71.12	$2.42	28,225,709.0	+0.03%
Jan, 2026	$73.43	$69.59	$3.84	33,805,246.0	+4.03%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$70.88	$67.89	$2.99	28,038,895.0	+2.68%
Nov, 2025	$68.42	$64.99	$3.43	33,059,434.0	+1.56%
Oct, 2025	$68.49	$64.97	$3.51	26,835,100.0	+0.03%
Sep, 2025	$67.59	$64.75	$2.84	19,965,178.0	+2.31%
Aug, 2025	$66.05	$62.02	$4.03	21,423,735.0	+3.77%
Jul, 2025	$64.52	$61.84	$2.68	26,045,839.0	+0.97%
Jun, 2025	$62.83	$59.67	$3.16	21,473,388.0	+4.24%
May, 2025	$61.58	$56.98	$4.60	16,408,791.0	+5.56%
Apr, 2025	$59.41	$50.27	$9.14	30,180,768.0	-2.60%
Mar, 2025	$61.86	$56.95	$4.91	21,582,203.0	-4.77%
Feb, 2025	$63.51	$60.41	$3.10	18,645,740.0	-1.71%
Jan, 2025	$63.58	$58.64	$4.94	19,564,035.0	+5.75%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$64.46	$58.25	$6.21	16,941,988.0	-8.21%
Nov, 2024	$64.63	$58.79	$5.84	14,537,076.0	+8.89%
Oct, 2024	$60.94	$58.30	$2.64	13,831,748.0	-0.29%
Sep, 2024	$59.38	$54.85	$4.53	13,511,431.0	+0.78%
Aug, 2024	$58.80	$52.78	$6.02	15,596,841.0	+0.50%
Jul, 2024	$59.07	$54.34	$4.73	16,360,650.0	+6.78%
Jun, 2024	$55.67	$53.72	$1.95	12,786,603.0	-0.90%
May, 2024	$56.05	$53.20	$2.86	13,221,301.0	+3.62%
Apr, 2024	$56.26	$52.95	$3.32	15,378,930.0	-5.07%
Mar, 2024	$56.28	$52.99	$3.29	13,656,748.0	+6.30%
Feb, 2024	$53.03	$50.24	$2.79	19,955,221.0	+2.90%
Jan, 2024	$52.39	$49.60	$2.79	16,872,780.0	-0.62%