First Trust Rising Dividend Achievers ETF (RDVY)
NASDAQ: RDVY · Real-Time Price · USD
79.29
-0.46 (-0.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.33 | 79.68 | 78.80 | 79.29 | 79.29 | -0.58% | 1,625,382 |
| Jun 25, 2026 | 80.02 | 80.28 | 79.31 | 79.75 | 79.75 | 1.22% | 1,318,495 |
| Jun 24, 2026 | 78.56 | 79.48 | 78.56 | 78.94 | 78.79 | 0.47% | 1,216,893 |
| Jun 23, 2026 | 78.29 | 78.87 | 78.13 | 78.57 | 78.42 | -1.41% | 1,087,065 |
| Jun 22, 2026 | 79.54 | 79.96 | 79.23 | 79.69 | 79.54 | 0.68% | 839,959 |
| Jun 18, 2026 | 79.54 | 79.77 | 79.11 | 79.15 | 79.00 | 0.84% | 1,419,545 |
| Jun 17, 2026 | 79.50 | 80.05 | 78.36 | 78.49 | 78.34 | -0.72% | 1,212,783 |
| Jun 16, 2026 | 79.60 | 79.95 | 78.99 | 79.06 | 78.91 | -0.40% | 1,049,255 |
| Jun 15, 2026 | 79.81 | 79.88 | 79.29 | 79.38 | 79.23 | 1.02% | 1,060,051 |
| Jun 12, 2026 | 77.88 | 78.71 | 77.53 | 78.58 | 78.43 | 1.11% | 1,109,815 |
| Jun 11, 2026 | 76.40 | 78.00 | 76.27 | 77.72 | 77.57 | 2.72% | 1,815,841 |
| Jun 10, 2026 | 76.50 | 77.37 | 75.64 | 75.66 | 75.52 | -1.36% | 1,467,759 |
| Jun 9, 2026 | 76.60 | 77.60 | 75.04 | 76.70 | 76.56 | 0.88% | 1,711,191 |
| Jun 8, 2026 | 76.24 | 76.62 | 75.95 | 76.03 | 75.89 | 0.64% | 1,459,096 |
| Jun 5, 2026 | 76.53 | 76.63 | 75.44 | 75.55 | 75.41 | -1.82% | 1,476,762 |
| Jun 4, 2026 | 76.10 | 77.12 | 76.10 | 76.95 | 76.81 | 1.13% | 883,781 |
| Jun 3, 2026 | 75.98 | 76.23 | 75.70 | 76.09 | 75.95 | 0.07% | 883,495 |
| Jun 2, 2026 | 75.36 | 76.08 | 75.24 | 76.04 | 75.90 | 0.88% | 980,325 |
| Jun 1, 2026 | 74.96 | 75.53 | 74.79 | 75.38 | 75.24 | 0.16% | 870,162 |
| May 29, 2026 | 75.42 | 75.69 | 75.23 | 75.26 | 75.12 | -0.17% | 869,704 |
| May 28, 2026 | 75.54 | 75.58 | 74.95 | 75.39 | 75.25 | -0.40% | 1,022,482 |
| May 27, 2026 | 76.57 | 76.57 | 75.61 | 75.69 | 75.55 | -0.94% | 872,432 |
| May 26, 2026 | 75.88 | 76.43 | 75.72 | 76.41 | 76.27 | 1.56% | 1,181,187 |
| May 22, 2026 | 75.24 | 75.57 | 75.07 | 75.24 | 75.10 | 0.60% | 769,887 |
| May 21, 2026 | 74.37 | 74.96 | 73.94 | 74.79 | 74.65 | 0.21% | 900,398 |
| May 20, 2026 | 73.75 | 74.63 | 73.15 | 74.63 | 74.49 | 1.87% | 964,354 |
| May 19, 2026 | 73.44 | 73.69 | 73.15 | 73.26 | 73.12 | -0.70% | 800,302 |
| May 18, 2026 | 73.91 | 74.03 | 73.36 | 73.78 | 73.64 | 0.19% | 962,577 |
| May 15, 2026 | 73.90 | 73.97 | 73.61 | 73.64 | 73.50 | -0.95% | 822,423 |
| May 14, 2026 | 74.17 | 74.55 | 74.06 | 74.35 | 74.21 | 0.61% | 1,074,018 |
| May 13, 2026 | 74.10 | 74.10 | 73.63 | 73.90 | 73.76 | -0.23% | 912,522 |
| May 12, 2026 | 74.07 | 74.18 | 73.26 | 74.07 | 73.93 | -0.31% | 894,322 |
| May 11, 2026 | 74.61 | 74.72 | 74.18 | 74.30 | 74.16 | -0.39% | 1,040,197 |
| May 8, 2026 | 74.89 | 74.89 | 74.44 | 74.59 | 74.45 | 0.31% | 666,848 |
| May 7, 2026 | 75.53 | 75.53 | 74.19 | 74.36 | 74.22 | -1.52% | 1,096,658 |
| May 6, 2026 | 75.27 | 75.75 | 75.24 | 75.51 | 75.37 | 1.37% | 1,316,131 |
| May 5, 2026 | 74.22 | 74.62 | 73.96 | 74.49 | 74.35 | 0.93% | 801,030 |
| May 4, 2026 | 74.19 | 74.56 | 73.56 | 73.80 | 73.66 | -0.61% | 978,176 |
| May 1, 2026 | 74.86 | 74.90 | 74.23 | 74.25 | 74.11 | -0.60% | 863,222 |
| Apr 30, 2026 | 73.98 | 74.80 | 73.84 | 74.70 | 74.56 | 0.69% | 1,031,200 |
| Apr 29, 2026 | 74.42 | 74.52 | 73.78 | 74.19 | 74.05 | -0.12% | 1,149,893 |
| Apr 28, 2026 | 74.87 | 74.87 | 74.24 | 74.28 | 74.14 | -0.97% | 751,941 |
| Apr 27, 2026 | 74.78 | 75.14 | 74.71 | 75.01 | 74.87 | 0.09% | 721,251 |
| Apr 24, 2026 | 74.86 | 75.22 | 74.66 | 74.94 | 74.80 | 0.38% | 1,086,790 |
| Apr 23, 2026 | 74.78 | 75.02 | 73.92 | 74.66 | 74.52 | -0.17% | 1,203,859 |
| Apr 22, 2026 | 75.11 | 75.11 | 74.59 | 74.79 | 74.65 | 0.36% | 1,111,535 |
| Apr 21, 2026 | 74.78 | 75.26 | 74.36 | 74.52 | 74.38 | - | 1,297,710 |
| Apr 20, 2026 | 74.26 | 74.73 | 74.26 | 74.52 | 74.38 | 0.03% | 891,948 |
| Apr 17, 2026 | 73.93 | 74.96 | 73.68 | 74.50 | 74.36 | 1.83% | 1,352,691 |
| Apr 16, 2026 | 73.48 | 73.55 | 73.11 | 73.16 | 73.02 | -0.42% | 1,353,739 |
| Apr 15, 2026 | 73.44 | 73.54 | 73.04 | 73.47 | 73.33 | 0.04% | 1,087,077 |
| Apr 14, 2026 | 73.25 | 73.57 | 73.02 | 73.44 | 73.30 | 0.52% | 1,317,697 |
| Apr 13, 2026 | 71.97 | 73.06 | 71.84 | 73.06 | 72.92 | 1.32% | 967,970 |
| Apr 10, 2026 | 72.81 | 72.81 | 72.07 | 72.11 | 71.98 | -0.72% | 1,033,345 |
| Apr 9, 2026 | 71.81 | 72.74 | 71.66 | 72.63 | 72.49 | 0.90% | 1,234,386 |
| Apr 8, 2026 | 71.59 | 72.09 | 71.44 | 71.98 | 71.85 | 3.58% | 1,168,317 |
| Apr 7, 2026 | 69.24 | 69.55 | 68.88 | 69.49 | 69.36 | -0.03% | 1,522,231 |
| Apr 6, 2026 | 68.86 | 69.52 | 68.80 | 69.51 | 69.38 | 0.90% | 1,957,466 |
| Apr 2, 2026 | 67.79 | 69.33 | 67.62 | 68.89 | 68.76 | 0.06% | 1,935,979 |
| Apr 1, 2026 | 68.75 | 69.35 | 68.55 | 68.85 | 68.72 | 0.83% | 2,241,293 |
| Mar 31, 2026 | 67.37 | 68.36 | 66.93 | 68.28 | 68.15 | 2.80% | 1,901,386 |
| Mar 30, 2026 | 67.29 | 67.42 | 66.16 | 66.42 | 66.30 | -0.39% | 3,371,716 |
| Mar 27, 2026 | 67.48 | 67.61 | 66.52 | 66.68 | 66.56 | -1.58% | 1,583,915 |
| Mar 26, 2026 | 68.54 | 68.82 | 67.75 | 67.75 | 67.62 | -1.94% | 1,296,084 |
| Mar 25, 2026 | 69.77 | 69.86 | 68.79 | 69.27 | 68.96 | - | 2,266,504 |
| Mar 24, 2026 | 68.64 | 69.64 | 68.49 | 69.27 | 68.96 | 0.23% | 1,379,551 |
| Mar 23, 2026 | 69.71 | 70.10 | 69.08 | 69.11 | 68.80 | 1.07% | 1,282,179 |
| Mar 20, 2026 | 68.78 | 69.09 | 67.86 | 68.38 | 68.07 | -0.86% | 1,625,378 |
| Mar 19, 2026 | 68.10 | 69.34 | 68.05 | 68.97 | 68.66 | 0.35% | 1,636,391 |
| Mar 18, 2026 | 69.34 | 69.65 | 68.72 | 68.73 | 68.42 | -1.05% | 1,697,205 |
| Mar 17, 2026 | 69.22 | 69.76 | 69.16 | 69.46 | 69.15 | 0.87% | 1,014,140 |
| Mar 16, 2026 | 68.93 | 69.34 | 68.62 | 68.86 | 68.55 | 0.91% | 1,161,824 |
| Mar 13, 2026 | 68.99 | 69.26 | 68.13 | 68.24 | 67.93 | -0.28% | 1,202,367 |
| Mar 12, 2026 | 69.02 | 69.11 | 68.40 | 68.43 | 68.12 | -1.89% | 1,763,286 |
| Mar 11, 2026 | 69.79 | 70.03 | 69.36 | 69.75 | 69.44 | -0.21% | 1,471,482 |
| Mar 10, 2026 | 70.00 | 70.86 | 69.60 | 69.90 | 69.59 | -0.27% | 1,948,877 |
| Mar 9, 2026 | 68.72 | 70.21 | 67.96 | 70.09 | 69.78 | 0.78% | 1,761,605 |
| Mar 6, 2026 | 69.97 | 70.01 | 69.21 | 69.55 | 69.24 | -2.12% | 2,590,332 |
| Mar 5, 2026 | 71.25 | 71.65 | 70.41 | 71.06 | 70.74 | -0.92% | 2,219,656 |
| Mar 4, 2026 | 71.62 | 71.91 | 71.15 | 71.72 | 71.40 | 0.83% | 2,190,538 |
| Mar 3, 2026 | 70.93 | 71.48 | 70.06 | 71.13 | 70.81 | -1.51% | 2,759,039 |
| Mar 2, 2026 | 71.35 | 72.55 | 71.30 | 72.22 | 71.90 | -0.10% | 2,569,933 |
| Feb 27, 2026 | 72.41 | 72.41 | 71.86 | 72.29 | 71.97 | -1.23% | 1,399,309 |
| Feb 26, 2026 | 73.11 | 73.54 | 72.53 | 73.19 | 72.86 | 0.25% | 1,184,684 |
| Feb 25, 2026 | 72.85 | 73.05 | 72.53 | 73.01 | 72.68 | 0.88% | 1,181,288 |
| Feb 24, 2026 | 71.74 | 72.52 | 71.50 | 72.37 | 72.05 | 0.93% | 1,362,135 |
| Feb 23, 2026 | 72.91 | 73.08 | 71.30 | 71.70 | 71.38 | -1.94% | 902,853 |
| Feb 20, 2026 | 72.18 | 73.12 | 72.18 | 73.12 | 72.79 | 1.11% | 1,394,265 |
| Feb 19, 2026 | 72.29 | 72.36 | 71.78 | 72.32 | 72.00 | -0.58% | 1,195,682 |
| Feb 18, 2026 | 72.33 | 72.92 | 72.09 | 72.74 | 72.41 | 0.83% | 1,580,587 |
| Feb 17, 2026 | 71.86 | 72.30 | 71.42 | 72.14 | 71.82 | 0.39% | 1,306,590 |
| Feb 13, 2026 | 71.59 | 72.16 | 71.27 | 71.86 | 71.54 | 0.73% | 2,060,562 |
| Feb 12, 2026 | 72.97 | 73.15 | 71.23 | 71.34 | 71.02 | -1.83% | 1,763,989 |
| Feb 11, 2026 | 73.19 | 73.35 | 72.35 | 72.67 | 72.34 | 0.08% | 1,427,923 |
| Feb 10, 2026 | 72.79 | 72.94 | 72.41 | 72.61 | 72.28 | -0.30% | 1,658,789 |
| Feb 9, 2026 | 72.90 | 73.15 | 72.62 | 72.83 | 72.50 | -0.31% | 1,115,819 |
| Feb 6, 2026 | 72.29 | 73.18 | 72.23 | 73.06 | 72.73 | 2.07% | 1,440,565 |
| Feb 5, 2026 | 71.59 | 72.00 | 71.12 | 71.58 | 71.26 | -0.38% | 1,507,058 |
| Feb 4, 2026 | 72.39 | 72.55 | 71.37 | 71.85 | 71.53 | -0.40% | 2,095,697 |
| Feb 3, 2026 | 72.93 | 73.20 | 71.56 | 72.14 | 71.82 | -1.35% | 2,337,194 |