First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
69.55
-1.51 (-2.12%)
Mar 6, 2026, 4:00 PM EST - Market closed
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.97 | 70.01 | 69.21 | 69.79 | - | -1.79% | 1,141,927 |
| Mar 5, 2026 | 71.25 | 71.65 | 70.41 | 71.06 | 71.06 | -0.92% | 2,219,456 |
| Mar 4, 2026 | 71.62 | 71.91 | 71.15 | 71.72 | 71.72 | 0.83% | 2,190,480 |
| Mar 3, 2026 | 70.93 | 71.48 | 70.06 | 71.13 | 71.13 | -1.51% | 2,759,039 |
| Mar 2, 2026 | 71.35 | 72.55 | 71.30 | 72.22 | 72.22 | -0.10% | 2,569,931 |
| Feb 27, 2026 | 72.41 | 72.41 | 71.86 | 72.29 | 72.29 | -1.23% | 1,399,298 |
| Feb 26, 2026 | 73.11 | 73.54 | 72.53 | 73.19 | 73.19 | 0.25% | 1,184,684 |
| Feb 25, 2026 | 72.85 | 73.05 | 72.53 | 73.01 | 73.01 | 0.88% | 1,181,288 |
| Feb 24, 2026 | 71.74 | 72.52 | 71.50 | 72.37 | 72.37 | 0.93% | 1,362,135 |
| Feb 23, 2026 | 72.91 | 73.08 | 71.30 | 71.70 | 71.70 | -1.94% | 902,853 |
| Feb 20, 2026 | 72.18 | 73.12 | 72.18 | 73.12 | 73.12 | 1.11% | 1,394,265 |
| Feb 19, 2026 | 72.29 | 72.36 | 71.78 | 72.32 | 72.32 | -0.58% | 1,194,859 |
| Feb 18, 2026 | 72.33 | 72.92 | 72.09 | 72.74 | 72.74 | 0.83% | 1,580,483 |
| Feb 17, 2026 | 71.86 | 72.30 | 71.42 | 72.14 | 72.14 | 0.39% | 1,306,590 |
| Feb 13, 2026 | 71.59 | 72.16 | 71.27 | 71.86 | 71.86 | 0.73% | 2,057,382 |
| Feb 12, 2026 | 72.97 | 73.15 | 71.23 | 71.34 | 71.34 | -1.83% | 1,762,787 |
| Feb 11, 2026 | 73.19 | 73.35 | 72.35 | 72.67 | 72.67 | 0.08% | 1,427,919 |
| Feb 10, 2026 | 72.79 | 72.94 | 72.41 | 72.61 | 72.61 | -0.30% | 1,658,785 |
| Feb 9, 2026 | 72.90 | 73.15 | 72.62 | 72.83 | 72.83 | -0.31% | 1,115,808 |
| Feb 6, 2026 | 72.29 | 73.18 | 72.23 | 73.06 | 73.06 | 2.07% | 1,440,555 |
| Feb 5, 2026 | 71.59 | 72.00 | 71.12 | 71.58 | 71.58 | -0.38% | 1,507,026 |
| Feb 4, 2026 | 72.39 | 72.55 | 71.37 | 71.85 | 71.85 | -0.40% | 2,095,479 |
| Feb 3, 2026 | 72.93 | 73.20 | 71.56 | 72.14 | 72.14 | -1.35% | 2,337,194 |
| Feb 2, 2026 | 72.09 | 73.23 | 72.09 | 73.13 | 73.13 | 1.19% | 1,321,237 |
| Jan 30, 2026 | 72.67 | 72.94 | 71.90 | 72.27 | 72.27 | -1.28% | 1,482,774 |
| Jan 29, 2026 | 73.14 | 73.43 | 72.21 | 73.21 | 73.21 | 0.67% | 1,902,684 |
| Jan 28, 2026 | 72.74 | 73.00 | 72.57 | 72.72 | 72.72 | 0.22% | 1,360,082 |
| Jan 27, 2026 | 72.35 | 72.66 | 72.32 | 72.56 | 72.56 | 0.42% | 1,187,339 |
| Jan 26, 2026 | 71.80 | 72.37 | 71.73 | 72.26 | 72.26 | 0.72% | 1,001,543 |
| Jan 23, 2026 | 72.11 | 72.11 | 71.44 | 71.74 | 71.74 | -0.71% | 1,404,567 |
| Jan 22, 2026 | 72.82 | 72.88 | 72.13 | 72.25 | 72.25 | -0.28% | 1,740,682 |
| Jan 21, 2026 | 71.64 | 72.78 | 71.63 | 72.45 | 72.45 | 1.60% | 2,447,913 |
| Jan 20, 2026 | 71.50 | 72.18 | 71.24 | 71.31 | 71.31 | -1.79% | 1,799,132 |
| Jan 16, 2026 | 72.93 | 73.02 | 72.49 | 72.61 | 72.61 | -0.08% | 1,706,786 |
| Jan 15, 2026 | 72.91 | 73.11 | 72.59 | 72.67 | 72.67 | 0.94% | 1,918,845 |
| Jan 14, 2026 | 71.76 | 72.00 | 71.48 | 71.99 | 71.99 | -0.07% | 1,994,048 |
| Jan 13, 2026 | 72.69 | 72.74 | 71.85 | 72.04 | 72.04 | -0.73% | 1,609,744 |
| Jan 12, 2026 | 72.18 | 72.62 | 72.01 | 72.57 | 72.57 | -0.15% | 1,532,262 |
| Jan 9, 2026 | 72.38 | 72.90 | 72.21 | 72.68 | 72.68 | 0.87% | 2,290,158 |
| Jan 8, 2026 | 71.52 | 72.22 | 71.51 | 72.05 | 72.05 | 0.57% | 1,209,526 |
| Jan 7, 2026 | 72.32 | 72.33 | 71.57 | 71.64 | 71.64 | -1.04% | 1,876,837 |
| Jan 6, 2026 | 71.51 | 72.45 | 71.51 | 72.39 | 72.39 | 1.17% | 2,212,723 |
| Jan 5, 2026 | 70.33 | 71.82 | 70.33 | 71.55 | 71.55 | 2.00% | 2,162,265 |
| Jan 2, 2026 | 69.94 | 70.21 | 69.59 | 70.15 | 70.15 | 0.98% | 1,152,490 |
| Dec 31, 2025 | 70.21 | 70.21 | 69.46 | 69.47 | 69.47 | -0.98% | 978,077 |
| Dec 30, 2025 | 70.50 | 70.50 | 70.12 | 70.16 | 70.16 | -0.33% | 1,044,447 |
| Dec 29, 2025 | 70.60 | 70.72 | 70.23 | 70.39 | 70.39 | -0.45% | 877,252 |
| Dec 26, 2025 | 70.76 | 70.83 | 70.54 | 70.71 | 70.71 | -0.03% | 603,180 |
| Dec 24, 2025 | 70.53 | 70.88 | 70.47 | 70.73 | 70.73 | 0.37% | 652,424 |
| Dec 23, 2025 | 70.35 | 70.56 | 70.35 | 70.47 | 70.47 | 0.04% | 1,383,292 |
| Dec 22, 2025 | 70.30 | 70.55 | 70.17 | 70.44 | 70.44 | 0.77% | 1,289,984 |
| Dec 19, 2025 | 69.57 | 70.06 | 69.48 | 69.90 | 69.90 | 0.68% | 1,545,755 |
| Dec 18, 2025 | 69.64 | 69.95 | 69.21 | 69.43 | 69.43 | 0.61% | 1,546,523 |
| Dec 17, 2025 | 69.68 | 69.88 | 68.99 | 69.01 | 69.01 | -0.98% | 1,815,377 |
| Dec 16, 2025 | 70.13 | 70.23 | 69.39 | 69.69 | 69.69 | -0.71% | 1,985,810 |
| Dec 15, 2025 | 70.44 | 70.55 | 69.99 | 70.19 | 70.19 | 0.31% | 1,641,045 |
| Dec 12, 2025 | 70.55 | 70.62 | 69.75 | 69.97 | 69.97 | -0.99% | 1,494,847 |
| Dec 11, 2025 | 70.02 | 70.71 | 70.02 | 70.67 | 70.47 | 0.78% | 1,390,581 |
| Dec 10, 2025 | 69.09 | 70.31 | 69.08 | 70.12 | 69.92 | 1.61% | 1,903,547 |
| Dec 9, 2025 | 69.05 | 69.41 | 68.89 | 69.01 | 68.82 | -0.09% | 1,463,469 |
| Dec 8, 2025 | 69.42 | 69.42 | 68.93 | 69.07 | 68.87 | -0.29% | 1,516,809 |
| Dec 5, 2025 | 69.29 | 69.57 | 69.21 | 69.27 | 69.07 | 0.16% | 1,073,301 |
| Dec 4, 2025 | 69.18 | 69.40 | 69.02 | 69.16 | 68.96 | 0.16% | 1,176,637 |
| Dec 3, 2025 | 68.43 | 69.11 | 68.40 | 69.05 | 68.85 | 0.89% | 1,240,556 |
| Dec 2, 2025 | 68.32 | 68.65 | 68.04 | 68.44 | 68.25 | 0.51% | 1,563,882 |
| Dec 1, 2025 | 67.93 | 68.55 | 67.89 | 68.09 | 67.90 | -0.35% | 1,007,971 |
| Nov 28, 2025 | 68.23 | 68.42 | 68.12 | 68.33 | 68.14 | 0.34% | 450,345 |
| Nov 26, 2025 | 67.88 | 68.39 | 67.87 | 68.10 | 67.91 | 0.50% | 1,175,217 |
| Nov 25, 2025 | 66.85 | 67.90 | 66.74 | 67.76 | 67.57 | 1.57% | 1,680,019 |
| Nov 24, 2025 | 66.53 | 66.95 | 66.19 | 66.71 | 66.52 | 0.69% | 1,786,135 |
| Nov 21, 2025 | 65.36 | 66.70 | 65.26 | 66.25 | 66.06 | 1.86% | 2,707,185 |
| Nov 20, 2025 | 66.69 | 67.01 | 64.99 | 65.04 | 64.86 | -1.35% | 3,454,524 |
| Nov 19, 2025 | 65.80 | 66.30 | 65.59 | 65.93 | 65.74 | 0.44% | 1,461,721 |
| Nov 18, 2025 | 65.61 | 66.07 | 65.23 | 65.64 | 65.45 | -0.35% | 1,963,553 |
| Nov 17, 2025 | 66.89 | 67.07 | 65.62 | 65.87 | 65.68 | -1.58% | 1,778,009 |
| Nov 14, 2025 | 66.73 | 67.34 | 66.48 | 66.93 | 66.74 | -0.43% | 2,156,994 |
| Nov 13, 2025 | 68.06 | 68.19 | 67.08 | 67.22 | 67.03 | -1.48% | 3,417,089 |
| Nov 12, 2025 | 68.06 | 68.40 | 68.06 | 68.23 | 68.04 | 0.43% | 1,251,134 |
| Nov 11, 2025 | 67.85 | 68.14 | 67.65 | 67.94 | 67.75 | 0.15% | 1,572,819 |
| Nov 10, 2025 | 67.71 | 68.00 | 67.18 | 67.84 | 67.65 | 0.91% | 1,216,711 |
| Nov 7, 2025 | 66.70 | 67.23 | 66.28 | 67.23 | 67.04 | 0.52% | 1,705,050 |
| Nov 6, 2025 | 67.61 | 67.61 | 66.66 | 66.88 | 66.69 | -1.01% | 1,526,518 |
| Nov 5, 2025 | 67.04 | 67.89 | 67.01 | 67.56 | 67.37 | 0.87% | 1,437,755 |
| Nov 4, 2025 | 66.78 | 67.35 | 66.77 | 66.98 | 66.79 | -0.46% | 1,281,000 |
| Nov 3, 2025 | 67.44 | 67.44 | 66.75 | 67.29 | 67.10 | 0.01% | 1,220,735 |
| Oct 31, 2025 | 67.41 | 67.51 | 66.93 | 67.28 | 67.09 | -0.37% | 1,153,781 |
| Oct 30, 2025 | 67.52 | 68.17 | 67.50 | 67.53 | 67.34 | -0.59% | 1,448,642 |
| Oct 29, 2025 | 68.22 | 68.49 | 67.69 | 67.93 | 67.74 | -0.23% | 1,532,872 |
| Oct 28, 2025 | 68.21 | 68.35 | 68.01 | 68.09 | 67.90 | -0.32% | 920,710 |
| Oct 27, 2025 | 68.18 | 68.43 | 68.09 | 68.31 | 68.12 | 0.99% | 823,638 |
| Oct 24, 2025 | 67.91 | 67.99 | 67.61 | 67.64 | 67.45 | 0.39% | 1,001,178 |
| Oct 23, 2025 | 67.08 | 67.50 | 67.01 | 67.38 | 67.19 | 0.72% | 1,345,529 |
| Oct 22, 2025 | 67.42 | 67.44 | 66.53 | 66.90 | 66.71 | -0.61% | 1,418,200 |
| Oct 21, 2025 | 66.83 | 67.43 | 66.79 | 67.31 | 67.12 | 0.46% | 1,047,923 |
| Oct 20, 2025 | 66.49 | 67.11 | 66.49 | 67.00 | 66.81 | 1.35% | 880,970 |
| Oct 17, 2025 | 65.76 | 66.24 | 65.60 | 66.11 | 65.92 | 0.55% | 1,025,091 |
| Oct 16, 2025 | 66.71 | 66.71 | 65.42 | 65.75 | 65.56 | -1.25% | 1,575,075 |
| Oct 15, 2025 | 67.00 | 67.15 | 65.98 | 66.58 | 66.39 | - | 1,599,563 |
| Oct 14, 2025 | 65.55 | 66.95 | 65.55 | 66.58 | 66.39 | 0.76% | 1,292,910 |
| Oct 13, 2025 | 65.81 | 66.23 | 65.68 | 66.08 | 65.89 | 1.63% | 1,255,778 |