First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
74.28
-0.73 (-0.97%)
At close: Apr 28, 2026, 4:00 PM
75.47
+1.19 (1.60%)
After-hours: Apr 28, 2026, 5:28 PM EDT
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.87 | 74.87 | 74.24 | 74.28 | 74.28 | -0.97% | 751,941 |
| Apr 27, 2026 | 74.78 | 75.14 | 74.71 | 75.01 | 75.01 | 0.09% | 721,251 |
| Apr 24, 2026 | 74.86 | 75.22 | 74.66 | 74.94 | 74.94 | 0.38% | 1,086,790 |
| Apr 23, 2026 | 74.78 | 75.02 | 73.92 | 74.66 | 74.66 | -0.17% | 1,203,839 |
| Apr 22, 2026 | 75.11 | 75.11 | 74.59 | 74.79 | 74.79 | 0.36% | 1,111,535 |
| Apr 21, 2026 | 74.78 | 75.26 | 74.36 | 74.52 | 74.52 | - | 1,297,710 |
| Apr 20, 2026 | 74.26 | 74.73 | 74.26 | 74.52 | 74.52 | 0.03% | 891,948 |
| Apr 17, 2026 | 73.93 | 74.96 | 73.68 | 74.50 | 74.50 | 1.83% | 1,352,691 |
| Apr 16, 2026 | 73.48 | 73.55 | 73.11 | 73.16 | 73.16 | -0.42% | 1,353,710 |
| Apr 15, 2026 | 73.44 | 73.54 | 73.04 | 73.47 | 73.47 | 0.04% | 1,087,063 |
| Apr 14, 2026 | 73.25 | 73.57 | 73.02 | 73.44 | 73.44 | 0.52% | 1,317,697 |
| Apr 13, 2026 | 71.97 | 73.06 | 71.84 | 73.06 | 73.06 | 1.32% | 967,938 |
| Apr 10, 2026 | 72.81 | 72.81 | 72.07 | 72.11 | 72.11 | -0.72% | 1,033,326 |
| Apr 9, 2026 | 71.81 | 72.74 | 71.66 | 72.63 | 72.63 | 0.90% | 1,234,386 |
| Apr 8, 2026 | 71.59 | 72.09 | 71.44 | 71.98 | 71.98 | 3.58% | 1,168,195 |
| Apr 7, 2026 | 69.24 | 69.55 | 68.88 | 69.49 | 69.49 | -0.03% | 1,522,226 |
| Apr 6, 2026 | 68.86 | 69.52 | 68.80 | 69.51 | 69.51 | 0.90% | 1,957,466 |
| Apr 2, 2026 | 67.79 | 69.33 | 67.62 | 68.89 | 68.89 | 0.06% | 1,935,879 |
| Apr 1, 2026 | 68.75 | 69.35 | 68.55 | 68.85 | 68.85 | 0.83% | 2,241,293 |
| Mar 31, 2026 | 67.37 | 68.36 | 66.93 | 68.28 | 68.28 | 2.80% | 1,901,316 |
| Mar 30, 2026 | 67.29 | 67.42 | 66.16 | 66.42 | 66.42 | -0.39% | 3,371,716 |
| Mar 27, 2026 | 67.48 | 67.61 | 66.52 | 66.68 | 66.68 | -1.58% | 1,583,915 |
| Mar 26, 2026 | 68.54 | 68.82 | 67.75 | 67.75 | 67.75 | -2.19% | 1,296,084 |
| Mar 25, 2026 | 69.77 | 69.86 | 68.79 | 69.27 | 69.09 | - | 2,266,504 |
| Mar 24, 2026 | 68.64 | 69.64 | 68.49 | 69.27 | 69.09 | 0.23% | 1,379,551 |
| Mar 23, 2026 | 69.71 | 70.10 | 69.08 | 69.11 | 68.93 | 1.07% | 1,282,179 |
| Mar 20, 2026 | 68.78 | 69.09 | 67.86 | 68.38 | 68.20 | -0.86% | 1,625,378 |
| Mar 19, 2026 | 68.10 | 69.34 | 68.05 | 68.97 | 68.79 | 0.35% | 1,636,391 |
| Mar 18, 2026 | 69.34 | 69.65 | 68.72 | 68.73 | 68.55 | -1.05% | 1,697,205 |
| Mar 17, 2026 | 69.22 | 69.76 | 69.16 | 69.46 | 69.28 | 0.87% | 1,014,140 |
| Mar 16, 2026 | 68.93 | 69.34 | 68.62 | 68.86 | 68.68 | 0.91% | 1,161,824 |
| Mar 13, 2026 | 68.99 | 69.26 | 68.13 | 68.24 | 68.06 | -0.28% | 1,202,367 |
| Mar 12, 2026 | 69.02 | 69.11 | 68.40 | 68.43 | 68.25 | -1.89% | 1,763,286 |
| Mar 11, 2026 | 69.79 | 70.03 | 69.36 | 69.75 | 69.57 | -0.21% | 1,471,482 |
| Mar 10, 2026 | 70.00 | 70.86 | 69.60 | 69.90 | 69.72 | -0.27% | 1,948,877 |
| Mar 9, 2026 | 68.72 | 70.21 | 67.96 | 70.09 | 69.91 | 0.78% | 1,761,605 |
| Mar 6, 2026 | 69.97 | 70.01 | 69.21 | 69.55 | 69.37 | -2.12% | 2,590,332 |
| Mar 5, 2026 | 71.25 | 71.65 | 70.41 | 71.06 | 70.87 | -0.92% | 2,219,656 |
| Mar 4, 2026 | 71.62 | 71.91 | 71.15 | 71.72 | 71.53 | 0.83% | 2,190,538 |
| Mar 3, 2026 | 70.93 | 71.48 | 70.06 | 71.13 | 70.94 | -1.51% | 2,759,039 |
| Mar 2, 2026 | 71.35 | 72.55 | 71.30 | 72.22 | 72.03 | -0.10% | 2,569,933 |
| Feb 27, 2026 | 72.41 | 72.41 | 71.86 | 72.29 | 72.10 | -1.23% | 1,399,309 |
| Feb 26, 2026 | 73.11 | 73.54 | 72.53 | 73.19 | 73.00 | 0.25% | 1,184,684 |
| Feb 25, 2026 | 72.85 | 73.05 | 72.53 | 73.01 | 72.82 | 0.88% | 1,181,288 |
| Feb 24, 2026 | 71.74 | 72.52 | 71.50 | 72.37 | 72.18 | 0.93% | 1,362,135 |
| Feb 23, 2026 | 72.91 | 73.08 | 71.30 | 71.70 | 71.51 | -1.94% | 902,853 |
| Feb 20, 2026 | 72.18 | 73.12 | 72.18 | 73.12 | 72.93 | 1.11% | 1,394,265 |
| Feb 19, 2026 | 72.29 | 72.36 | 71.78 | 72.32 | 72.13 | -0.58% | 1,195,682 |
| Feb 18, 2026 | 72.33 | 72.92 | 72.09 | 72.74 | 72.55 | 0.83% | 1,580,587 |
| Feb 17, 2026 | 71.86 | 72.30 | 71.42 | 72.14 | 71.95 | 0.39% | 1,306,590 |
| Feb 13, 2026 | 71.59 | 72.16 | 71.27 | 71.86 | 71.67 | 0.73% | 2,060,562 |
| Feb 12, 2026 | 72.97 | 73.15 | 71.23 | 71.34 | 71.15 | -1.83% | 1,763,989 |
| Feb 11, 2026 | 73.19 | 73.35 | 72.35 | 72.67 | 72.48 | 0.08% | 1,427,923 |
| Feb 10, 2026 | 72.79 | 72.94 | 72.41 | 72.61 | 72.42 | -0.30% | 1,658,789 |
| Feb 9, 2026 | 72.90 | 73.15 | 72.62 | 72.83 | 72.64 | -0.31% | 1,115,819 |
| Feb 6, 2026 | 72.29 | 73.18 | 72.23 | 73.06 | 72.87 | 2.07% | 1,440,565 |
| Feb 5, 2026 | 71.59 | 72.00 | 71.12 | 71.58 | 71.39 | -0.38% | 1,507,058 |
| Feb 4, 2026 | 72.39 | 72.55 | 71.37 | 71.85 | 71.66 | -0.40% | 2,095,697 |
| Feb 3, 2026 | 72.93 | 73.20 | 71.56 | 72.14 | 71.95 | -1.35% | 2,337,194 |
| Feb 2, 2026 | 72.09 | 73.23 | 72.09 | 73.13 | 72.94 | 1.19% | 1,321,845 |
| Jan 30, 2026 | 72.67 | 72.94 | 71.90 | 72.27 | 72.08 | -1.28% | 1,482,774 |
| Jan 29, 2026 | 73.14 | 73.43 | 72.21 | 73.21 | 73.02 | 0.67% | 1,904,557 |
| Jan 28, 2026 | 72.74 | 73.00 | 72.57 | 72.72 | 72.53 | 0.22% | 1,360,082 |
| Jan 27, 2026 | 72.35 | 72.66 | 72.32 | 72.56 | 72.37 | 0.42% | 1,187,339 |
| Jan 26, 2026 | 71.80 | 72.37 | 71.73 | 72.26 | 72.07 | 0.72% | 1,001,543 |
| Jan 23, 2026 | 72.11 | 72.11 | 71.44 | 71.74 | 71.55 | -0.71% | 1,404,715 |
| Jan 22, 2026 | 72.82 | 72.88 | 72.13 | 72.25 | 72.06 | -0.28% | 1,740,682 |
| Jan 21, 2026 | 71.64 | 72.78 | 71.63 | 72.45 | 72.26 | 1.60% | 2,447,914 |
| Jan 20, 2026 | 71.50 | 72.18 | 71.24 | 71.31 | 71.12 | -1.79% | 1,801,274 |
| Jan 16, 2026 | 72.93 | 73.02 | 72.49 | 72.61 | 72.42 | -0.08% | 1,709,058 |
| Jan 15, 2026 | 72.91 | 73.11 | 72.59 | 72.67 | 72.48 | 0.94% | 1,921,003 |
| Jan 14, 2026 | 71.76 | 72.00 | 71.48 | 71.99 | 71.80 | -0.07% | 1,994,048 |
| Jan 13, 2026 | 72.69 | 72.74 | 71.85 | 72.04 | 71.85 | -0.73% | 1,609,745 |
| Jan 12, 2026 | 72.18 | 72.62 | 72.01 | 72.57 | 72.38 | -0.15% | 1,532,262 |
| Jan 9, 2026 | 72.38 | 72.90 | 72.21 | 72.68 | 72.49 | 0.87% | 2,290,755 |
| Jan 8, 2026 | 71.52 | 72.22 | 71.51 | 72.05 | 71.86 | 0.57% | 1,209,526 |
| Jan 7, 2026 | 72.32 | 72.33 | 71.57 | 71.64 | 71.45 | -1.04% | 1,876,837 |
| Jan 6, 2026 | 71.51 | 72.45 | 71.51 | 72.39 | 72.20 | 1.17% | 2,212,723 |
| Jan 5, 2026 | 70.33 | 71.82 | 70.33 | 71.55 | 71.36 | 2.00% | 2,162,265 |
| Jan 2, 2026 | 69.94 | 70.21 | 69.59 | 70.15 | 69.97 | 0.98% | 1,152,628 |
| Dec 31, 2025 | 70.21 | 70.21 | 69.46 | 69.47 | 69.29 | -0.98% | 978,077 |
| Dec 30, 2025 | 70.50 | 70.50 | 70.12 | 70.16 | 69.98 | -0.33% | 1,044,449 |
| Dec 29, 2025 | 70.60 | 70.72 | 70.23 | 70.39 | 70.21 | -0.45% | 877,351 |
| Dec 26, 2025 | 70.76 | 70.83 | 70.54 | 70.71 | 70.52 | -0.03% | 603,180 |
| Dec 24, 2025 | 70.53 | 70.88 | 70.47 | 70.73 | 70.54 | 0.37% | 652,425 |
| Dec 23, 2025 | 70.35 | 70.56 | 70.35 | 70.47 | 70.29 | 0.04% | 1,383,360 |
| Dec 22, 2025 | 70.30 | 70.55 | 70.17 | 70.44 | 70.26 | 0.77% | 1,289,987 |
| Dec 19, 2025 | 69.57 | 70.06 | 69.48 | 69.90 | 69.72 | 0.68% | 1,546,500 |
| Dec 18, 2025 | 69.64 | 69.95 | 69.21 | 69.43 | 69.25 | 0.61% | 1,546,523 |
| Dec 17, 2025 | 69.68 | 69.88 | 68.99 | 69.01 | 68.83 | -0.98% | 1,815,377 |
| Dec 16, 2025 | 70.13 | 70.23 | 69.39 | 69.69 | 69.51 | -0.71% | 1,985,810 |
| Dec 15, 2025 | 70.44 | 70.55 | 69.99 | 70.19 | 70.01 | 0.31% | 1,641,045 |
| Dec 12, 2025 | 70.55 | 70.62 | 69.75 | 69.97 | 69.79 | -0.99% | 1,494,847 |
| Dec 11, 2025 | 70.02 | 70.71 | 70.02 | 70.67 | 70.29 | 0.78% | 1,390,581 |
| Dec 10, 2025 | 69.09 | 70.31 | 69.08 | 70.12 | 69.74 | 1.61% | 1,903,547 |
| Dec 9, 2025 | 69.05 | 69.41 | 68.89 | 69.01 | 68.63 | -0.09% | 1,463,469 |
| Dec 8, 2025 | 69.42 | 69.42 | 68.93 | 69.07 | 68.69 | -0.29% | 1,516,809 |
| Dec 5, 2025 | 69.29 | 69.57 | 69.21 | 69.27 | 68.89 | 0.16% | 1,073,301 |
| Dec 4, 2025 | 69.18 | 69.40 | 69.02 | 69.16 | 68.78 | 0.16% | 1,176,637 |
| Dec 3, 2025 | 68.43 | 69.11 | 68.40 | 69.05 | 68.67 | 0.89% | 1,240,556 |