54.38
price up icon0.98%   +0.53
pre-market  Pre-market:  54.38  
loading

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 23, 2024, is $54.38.
  • 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 239.03% to $54.38 now.
  • The 52-week high stock price for RDVY is $56.28, representing a 3.50% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for RDVY is $42.42, indicating a -21.99% decrease from the current share price, occurred on May 04, 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:
Date High Low High - Low Volume % Change
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%
Apr 17, 2024 $53.70 $52.96 $0.74 654,725.0 -0.64%
Apr 16, 2024 $53.60 $53.09 $0.5099 970,788.0 -0.47%
Apr 15, 2024 $54.77 $53.45 $1.33 931,360.0 -0.54%
Apr 12, 2024 $54.46 $53.74 $0.7191 463,669.0 -1.23%
Apr 11, 2024 $54.75 $54.09 $0.655 504,791.0 +0.28%
Apr 10, 2024 $54.99 $54.26 $0.7287 712,774.0 -1.84%
Apr 09, 2024 $55.76 $55.01 $0.745 550,252.0 -0.05%
Apr 08, 2024 $55.70 $55.41 $0.29 382,126.0 +0.25%
Apr 05, 2024 $55.52 $54.94 $0.58 711,791.0 +0.84%
Apr 04, 2024 $56.04 $54.81 $1.23 687,098.0 -1.10%
Apr 03, 2024 $55.65 $55.27 $0.38 1,052,587.0 +0.34%
Apr 02, 2024 $55.56 $55.08 $0.48 547,788.0 -0.90%
Apr 01, 2024 $56.26 $55.79 $0.4741 864,416.0 -0.61%
Mar 28, 2024 $56.28 $55.91 $0.375 768,798.0 +0.54%
Mar 27, 2024 $55.87 $55.30 $0.57 839,102.0 +1.54%
Mar 26, 2024 $55.41 $55.01 $0.4006 702,548.0 -0.31%

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
Apr, 2024 $56.26 $52.95 $3.32 12,685,906.0 -3.19%
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%
exchange_traded_fund VTV
$158.13
price up icon 0.67%
exchange_traded_fund VUG
$331.14
price up icon 1.70%
exchange_traded_fund IJH
$57.85
price up icon 1.21%
exchange_traded_fund EFA
$77.85
price up icon 1.09%
exchange_traded_fund IWF
$324.03
price up icon 1.48%
exchange_traded_fund QQQ
$425.07
price up icon 1.49%
Cap:     |  Volume (24h):