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 May 17, 2024, is $55.79.

First Trust Rising Dividend Achievers ETF all-time high stock price is $56.28, occurred on March 28, 2024.
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 247.82% to $55.79 now.
The 52-week high stock price for RDVY is $56.28, representing a 0.89% increase from the current share price, occurred on March 28, 2024.
The 52-week low stock price for RDVY is $43.30, indicating a -22.38% decrease from the current share price, occurred on October 27, 2023.
The closing price of First Trust Rising Dividend Achievers ETF (RDVY) stock in the beginning of 2023 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
May 17, 2024	$55.94	$55.64	$0.30	588,402.0	+0.23%
May 16, 2024	$56.05	$55.64	$0.4138	555,288.0	-0.52%
May 15, 2024	$55.98	$55.48	$0.495	665,737.0	+1.03%
May 14, 2024	$55.43	$55.19	$0.24	479,777.0	+0.51%
May 13, 2024	$55.52	$55.09	$0.43	656,807.0	-0.25%
May 10, 2024	$55.54	$55.14	$0.40	501,324.0	-0.07%
May 09, 2024	$55.29	$54.80	$0.49	571,493.0	+0.95%
May 08, 2024	$54.81	$54.55	$0.265	646,226.0	-0.13%
May 07, 2024	$55.11	$54.82	$0.2863	701,476.0	+0.18%
May 06, 2024	$54.81	$54.50	$0.315	762,077.0	+1.00%
May 03, 2024	$54.40	$53.98	$0.415	634,650.0	+0.87%
May 02, 2024	$53.80	$53.26	$0.5449	562,688.0	+0.84%
May 01, 2024	$54.05	$53.20	$0.855	580,010.0	-0.09%
Apr 30, 2024	$54.22	$53.31	$0.9101	602,335.0	-2.17%
Apr 29, 2024	$54.53	$54.23	$0.2998	535,786.0	+0.48%
Apr 26, 2024	$54.55	$54.08	$0.4703	675,886.0	-0.06%
Apr 25, 2024	$54.38	$53.66	$0.72	821,372.0	-0.39%
Apr 24, 2024	$54.64	$54.19	$0.4499	712,907.0	+0.18%
Apr 23, 2024	$54.50	$53.74	$0.7599	655,262.0	+0.98%
Apr 22, 2024	$54.17	$53.27	$0.8955	675,604.0	+0.86%
Apr 19, 2024	$53.54	$53.13	$0.41	901,007.0	+0.64%
Apr 18, 2024	$53.66	$52.95	$0.71	764,606.0	-0.02%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$56.05	$53.20	$2.86	8,494,357.0	+4.63%
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%

First Trust Rising Dividend Achievers ETF Stock (RDVY) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$52.16	$48.14	$4.02	15,708,329.0	+7.07%
Nov, 2023	$48.34	$44.03	$4.30	16,526,644.0	+9.09%
Oct, 2023	$46.65	$43.30	$3.35	16,470,606.0	-3.72%
Sep, 2023	$48.56	$45.39	$3.17	10,757,974.0	-4.07%
Aug, 2023	$49.60	$46.49	$3.11	13,346,786.0	-3.39%
Jul, 2023	$49.68	$45.87	$3.81	12,887,678.0	+5.27%
Jun, 2023	$47.50	$43.99	$3.51	11,919,771.0	+6.90%
May, 2023	$45.57	$42.42	$3.15	15,392,344.0	-3.12%
Apr, 2023	$45.98	$43.86	$2.12	12,879,861.0	+1.36%
Mar, 2023	$47.17	$41.98	$5.19	17,522,714.0	-3.00%
Feb, 2023	$49.17	$45.91	$3.26	12,887,524.0	-3.46%
Jan, 2023	$47.92	$43.43	$4.49	14,072,815.0	+9.11%

First Trust Rising Dividend Achievers ETF Stock (RDVY) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$47.20	$43.22	$3.98	21,006,903.0	-6.67%
Nov, 2022	$47.06	$41.81	$5.25	17,288,298.0	+7.69%
Oct, 2022	$43.96	$38.34	$5.62	19,350,865.0	+12.40%
Sep, 2022	$44.76	$38.70	$6.06	22,001,279.0	-9.41%
Aug, 2022	$46.70	$42.84	$3.86	17,409,118.0	-3.40%
Jul, 2022	$44.50	$39.87	$4.63	19,276,238.0	+8.58%
Jun, 2022	$47.37	$39.96	$7.41	25,414,397.0	-13.21%
May, 2022	$48.00	$42.70	$5.30	37,462,016.0	+3.85%
Apr, 2022	$49.60	$45.31	$4.29	28,626,319.0	-7.35%
Mar, 2022	$50.64	$46.36	$4.28	34,160,232.0	-0.39%
Feb, 2022	$52.33	$46.46	$5.87	35,981,117.0	-2.27%
Jan, 2022	$53.20	$47.39	$5.81	45,164,911.0	-2.82%