First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
69.27
+0.11 (0.17%)
At close: Dec 5, 2025, 4:00 PM
68.92
-0.35 (-0.51%)
After-hours: Dec 5, 2025, 6:16 PM EST
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.29 | 69.57 | 69.21 | 69.27 | 69.27 | 0.16% | 1,073,301 |
| Dec 4, 2025 | 69.18 | 69.40 | 69.02 | 69.16 | 69.16 | 0.16% | 1,176,637 |
| Dec 3, 2025 | 68.43 | 69.11 | 68.40 | 69.05 | 69.05 | 0.89% | 1,240,556 |
| Dec 2, 2025 | 68.32 | 68.65 | 68.04 | 68.44 | 68.44 | 0.51% | 1,563,882 |
| Dec 1, 2025 | 67.93 | 68.55 | 67.89 | 68.09 | 68.09 | -0.35% | 1,007,971 |
| Nov 28, 2025 | 68.23 | 68.42 | 68.12 | 68.33 | 68.33 | 0.34% | 450,345 |
| Nov 26, 2025 | 67.88 | 68.39 | 67.87 | 68.10 | 68.10 | 0.50% | 1,175,217 |
| Nov 25, 2025 | 66.85 | 67.90 | 66.74 | 67.76 | 67.76 | 1.57% | 1,680,019 |
| Nov 24, 2025 | 66.53 | 66.95 | 66.19 | 66.71 | 66.71 | 0.69% | 1,786,135 |
| Nov 21, 2025 | 65.36 | 66.70 | 65.26 | 66.25 | 66.25 | 1.86% | 2,707,185 |
| Nov 20, 2025 | 66.69 | 67.01 | 64.99 | 65.04 | 65.04 | -1.35% | 3,454,524 |
| Nov 19, 2025 | 65.80 | 66.30 | 65.59 | 65.93 | 65.93 | 0.44% | 1,461,721 |
| Nov 18, 2025 | 65.61 | 66.07 | 65.23 | 65.64 | 65.64 | -0.35% | 1,963,553 |
| Nov 17, 2025 | 66.89 | 67.07 | 65.62 | 65.87 | 65.87 | -1.58% | 1,778,009 |
| Nov 14, 2025 | 66.73 | 67.34 | 66.48 | 66.93 | 66.93 | -0.43% | 2,156,994 |
| Nov 13, 2025 | 68.06 | 68.19 | 67.08 | 67.22 | 67.22 | -1.48% | 3,417,089 |
| Nov 12, 2025 | 68.06 | 68.40 | 68.06 | 68.23 | 68.23 | 0.43% | 1,251,134 |
| Nov 11, 2025 | 67.85 | 68.14 | 67.65 | 67.94 | 67.94 | 0.15% | 1,572,819 |
| Nov 10, 2025 | 67.71 | 68.00 | 67.18 | 67.84 | 67.84 | 0.91% | 1,216,711 |
| Nov 7, 2025 | 66.70 | 67.23 | 66.28 | 67.23 | 67.23 | 0.52% | 1,705,050 |
| Nov 6, 2025 | 67.61 | 67.61 | 66.66 | 66.88 | 66.88 | -1.01% | 1,526,518 |
| Nov 5, 2025 | 67.04 | 67.89 | 67.01 | 67.56 | 67.56 | 0.87% | 1,437,755 |
| Nov 4, 2025 | 66.78 | 67.35 | 66.77 | 66.98 | 66.98 | -0.46% | 1,281,000 |
| Nov 3, 2025 | 67.44 | 67.44 | 66.75 | 67.29 | 67.29 | 0.01% | 1,220,735 |
| Oct 31, 2025 | 67.41 | 67.51 | 66.93 | 67.28 | 67.28 | -0.37% | 1,153,781 |
| Oct 30, 2025 | 67.52 | 68.17 | 67.50 | 67.53 | 67.53 | -0.59% | 1,448,642 |
| Oct 29, 2025 | 68.22 | 68.49 | 67.69 | 67.93 | 67.93 | -0.23% | 1,532,872 |
| Oct 28, 2025 | 68.21 | 68.35 | 68.01 | 68.09 | 68.09 | -0.32% | 920,710 |
| Oct 27, 2025 | 68.18 | 68.43 | 68.09 | 68.31 | 68.31 | 0.99% | 823,638 |
| Oct 24, 2025 | 67.91 | 67.99 | 67.61 | 67.64 | 67.64 | 0.39% | 1,001,178 |
| Oct 23, 2025 | 67.08 | 67.50 | 67.01 | 67.38 | 67.38 | 0.72% | 1,345,529 |
| Oct 22, 2025 | 67.42 | 67.44 | 66.53 | 66.90 | 66.90 | -0.61% | 1,418,200 |
| Oct 21, 2025 | 66.83 | 67.43 | 66.79 | 67.31 | 67.31 | 0.46% | 1,047,923 |
| Oct 20, 2025 | 66.49 | 67.11 | 66.49 | 67.00 | 67.00 | 1.35% | 880,970 |
| Oct 17, 2025 | 65.76 | 66.24 | 65.60 | 66.11 | 66.11 | 0.55% | 1,025,091 |
| Oct 16, 2025 | 66.71 | 66.71 | 65.42 | 65.75 | 65.75 | -1.25% | 1,575,075 |
| Oct 15, 2025 | 67.00 | 67.15 | 65.98 | 66.58 | 66.58 | - | 1,599,563 |
| Oct 14, 2025 | 65.55 | 66.95 | 65.55 | 66.58 | 66.58 | 0.76% | 1,292,910 |
| Oct 13, 2025 | 65.81 | 66.23 | 65.68 | 66.08 | 66.08 | 1.63% | 1,255,778 |
| Oct 10, 2025 | 67.00 | 67.08 | 64.98 | 65.02 | 65.02 | -2.68% | 1,729,102 |
| Oct 9, 2025 | 67.33 | 67.41 | 66.65 | 66.81 | 66.81 | -0.70% | 1,179,468 |
| Oct 8, 2025 | 67.35 | 67.48 | 66.95 | 67.28 | 67.28 | 0.09% | 1,116,846 |
| Oct 7, 2025 | 68.06 | 68.11 | 67.14 | 67.22 | 67.22 | -0.99% | 759,137 |
| Oct 6, 2025 | 67.95 | 68.07 | 67.65 | 67.89 | 67.89 | 0.33% | 713,335 |
| Oct 3, 2025 | 67.60 | 68.06 | 67.48 | 67.67 | 67.67 | 0.12% | 1,217,788 |
| Oct 2, 2025 | 67.33 | 67.60 | 67.06 | 67.59 | 67.59 | 0.60% | 1,036,603 |
| Oct 1, 2025 | 67.01 | 67.28 | 66.90 | 67.19 | 67.19 | -0.10% | 798,315 |
| Sep 30, 2025 | 67.25 | 67.44 | 66.79 | 67.26 | 67.26 | -0.04% | 840,863 |
| Sep 29, 2025 | 67.59 | 67.59 | 67.12 | 67.29 | 67.29 | 0.09% | 1,432,561 |
| Sep 26, 2025 | 66.83 | 67.28 | 66.70 | 67.23 | 67.23 | 0.98% | 946,767 |
| Sep 25, 2025 | 66.59 | 66.74 | 66.26 | 66.58 | 66.58 | -0.61% | 1,015,124 |
| Sep 24, 2025 | 67.14 | 67.30 | 66.88 | 66.99 | 66.84 | -0.21% | 818,906 |
| Sep 23, 2025 | 67.09 | 67.53 | 66.90 | 67.13 | 66.98 | 0.04% | 984,495 |
| Sep 22, 2025 | 66.71 | 67.17 | 66.68 | 67.10 | 66.95 | 0.27% | 918,033 |
| Sep 19, 2025 | 67.12 | 67.12 | 66.57 | 66.92 | 66.77 | -0.06% | 1,014,306 |
| Sep 18, 2025 | 66.65 | 67.13 | 66.48 | 66.96 | 66.81 | 0.97% | 1,116,378 |
| Sep 17, 2025 | 66.22 | 66.92 | 65.81 | 66.32 | 66.17 | 0.38% | 991,573 |
| Sep 16, 2025 | 66.35 | 66.35 | 65.74 | 66.07 | 65.92 | -0.30% | 880,139 |
| Sep 15, 2025 | 66.49 | 66.53 | 66.17 | 66.27 | 66.12 | -0.08% | 936,458 |
| Sep 12, 2025 | 66.56 | 66.65 | 66.25 | 66.32 | 66.17 | -0.58% | 978,496 |
| Sep 11, 2025 | 65.86 | 66.76 | 65.82 | 66.71 | 66.56 | 1.55% | 1,313,172 |
| Sep 10, 2025 | 65.82 | 65.96 | 65.47 | 65.69 | 65.54 | -0.15% | 1,221,369 |
| Sep 9, 2025 | 65.99 | 66.02 | 65.63 | 65.79 | 65.64 | -0.36% | 868,062 |
| Sep 8, 2025 | 66.11 | 66.13 | 65.76 | 66.03 | 65.88 | 0.11% | 738,145 |
| Sep 5, 2025 | 66.46 | 66.61 | 65.57 | 65.96 | 65.81 | -0.39% | 784,946 |
| Sep 4, 2025 | 65.42 | 66.25 | 65.37 | 66.22 | 66.07 | 1.19% | 686,198 |
| Sep 3, 2025 | 65.35 | 65.50 | 65.05 | 65.44 | 65.29 | 0.17% | 776,419 |
| Sep 2, 2025 | 65.02 | 65.33 | 64.75 | 65.33 | 65.18 | -0.62% | 715,452 |
| Aug 29, 2025 | 65.87 | 65.97 | 65.53 | 65.74 | 65.59 | -0.24% | 504,373 |
| Aug 28, 2025 | 66.01 | 66.02 | 65.61 | 65.90 | 65.75 | 0.09% | 1,007,379 |
| Aug 27, 2025 | 65.72 | 65.99 | 65.64 | 65.84 | 65.69 | 0.12% | 797,872 |
| Aug 26, 2025 | 65.54 | 65.78 | 65.35 | 65.76 | 65.61 | 0.26% | 919,970 |
| Aug 25, 2025 | 65.78 | 65.81 | 65.58 | 65.59 | 65.44 | -0.43% | 1,293,319 |
| Aug 22, 2025 | 64.88 | 66.05 | 64.88 | 65.87 | 65.72 | 1.97% | 992,639 |
| Aug 21, 2025 | 64.62 | 64.70 | 64.34 | 64.60 | 64.46 | -0.22% | 651,687 |
| Aug 20, 2025 | 64.93 | 64.99 | 64.56 | 64.74 | 64.60 | -0.22% | 1,337,605 |
| Aug 19, 2025 | 64.69 | 65.19 | 64.64 | 64.88 | 64.74 | 0.28% | 691,757 |
| Aug 18, 2025 | 64.62 | 64.74 | 64.55 | 64.70 | 64.56 | - | 1,492,752 |
| Aug 15, 2025 | 65.52 | 65.52 | 64.67 | 64.70 | 64.56 | -1.04% | 997,261 |
| Aug 14, 2025 | 65.24 | 65.45 | 65.02 | 65.38 | 65.23 | -0.29% | 1,058,971 |
| Aug 13, 2025 | 65.18 | 65.60 | 65.04 | 65.57 | 65.42 | 1.08% | 864,291 |
| Aug 12, 2025 | 64.25 | 64.90 | 64.11 | 64.87 | 64.73 | 1.44% | 1,059,056 |
| Aug 11, 2025 | 64.07 | 64.36 | 63.85 | 63.95 | 63.81 | -0.09% | 1,519,861 |
| Aug 8, 2025 | 63.71 | 64.06 | 63.58 | 64.01 | 63.87 | 0.91% | 966,325 |
| Aug 7, 2025 | 64.31 | 64.34 | 63.28 | 63.43 | 63.29 | -0.55% | 934,222 |
| Aug 6, 2025 | 63.65 | 63.91 | 63.39 | 63.78 | 63.64 | 0.44% | 870,816 |
| Aug 5, 2025 | 63.75 | 63.93 | 63.13 | 63.50 | 63.36 | -0.27% | 940,361 |
| Aug 4, 2025 | 62.98 | 63.67 | 62.91 | 63.67 | 63.53 | 1.68% | 1,187,329 |
| Aug 1, 2025 | 62.92 | 62.97 | 62.02 | 62.62 | 62.48 | -1.15% | 1,342,306 |
| Jul 31, 2025 | 63.62 | 64.10 | 63.20 | 63.35 | 63.21 | -0.41% | 1,166,783 |
| Jul 30, 2025 | 64.01 | 64.17 | 63.33 | 63.61 | 63.47 | -0.78% | 1,279,337 |
| Jul 29, 2025 | 64.48 | 64.52 | 64.01 | 64.11 | 63.97 | -0.12% | 746,058 |
| Jul 28, 2025 | 64.42 | 64.46 | 63.98 | 64.19 | 64.05 | -0.19% | 747,897 |
| Jul 25, 2025 | 64.11 | 64.33 | 63.89 | 64.31 | 64.17 | 0.45% | 768,974 |
| Jul 24, 2025 | 64.17 | 64.30 | 63.99 | 64.02 | 63.88 | -0.36% | 898,406 |
| Jul 23, 2025 | 64.12 | 64.25 | 63.77 | 64.25 | 64.11 | 0.74% | 1,370,888 |
| Jul 22, 2025 | 63.34 | 63.85 | 63.31 | 63.78 | 63.64 | 1.22% | 1,739,497 |
| Jul 21, 2025 | 63.19 | 63.46 | 62.98 | 63.01 | 62.87 | -0.10% | 1,475,072 |
| Jul 18, 2025 | 63.28 | 63.44 | 62.86 | 63.07 | 62.93 | 0.02% | 1,157,066 |
| Jul 17, 2025 | 62.61 | 63.09 | 62.55 | 63.06 | 62.92 | 0.69% | 1,100,097 |