First Trust Rising Dividend Achievers ETF (RDVY)
82.38
+0.06
(+0.07%)
USD |
NASDAQ |
Aug 25, 16:00
82.39
+0.01
(+0.01%)
After-Hours: 16:31
RDVY Price : 82.38 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 81.74 | 82.38 | 81.74 | 82.32 | 987354.0 |
| Aug 21, 2026 | 81.86 | 82.11 | 81.82 | 81.95 | 1.012M |
| Aug 20, 2026 | 81.96 | 82.27 | 81.47 | 81.50 | 1.040M |
| Aug 19, 2026 | 83.06 | 83.10 | 82.18 | 82.22 | 1.046M |
| Aug 18, 2026 | 83.00 | 83.14 | 82.76 | 82.81 | 1.208M |
| Aug 17, 2026 | 83.81 | 84.00 | 83.35 | 83.38 | 864499.0 |
| Aug 14, 2026 | 83.84 | 83.92 | 83.50 | 83.85 | 810582.0 |
| Aug 13, 2026 | 83.88 | 84.02 | 83.53 | 83.88 | 1.024M |
| Aug 12, 2026 | 83.74 | 83.74 | 83.23 | 83.56 | 1.030M |
| Aug 11, 2026 | 83.35 | 83.60 | 83.12 | 83.25 | 856585.0 |
| Aug 10, 2026 | 83.40 | 83.44 | 83.04 | 83.13 | 765163.0 |
| Aug 07, 2026 | 83.45 | 83.45 | 83.02 | 83.32 | 769868.0 |
| Aug 06, 2026 | 83.33 | 83.72 | 83.16 | 83.22 | 1.164M |
| Aug 05, 2026 | 83.66 | 83.99 | 83.27 | 83.34 | 1.242M |
| Aug 04, 2026 | 82.23 | 83.35 | 82.06 | 83.20 | 2.063M |
| Aug 03, 2026 | 81.42 | 81.82 | 81.37 | 81.75 | 950694.0 |
| Jul 31, 2026 | 81.46 | 81.46 | 80.62 | 81.09 | 1.197M |
| Jul 30, 2026 | 80.81 | 80.90 | 79.95 | 80.80 | 889518.0 |
| Jul 29, 2026 | 80.85 | 81.17 | 79.75 | 79.81 | 987223.0 |
| Jul 28, 2026 | 80.52 | 81.15 | 80.29 | 81.03 | 1.174M |
| Jul 27, 2026 | 80.71 | 80.99 | 79.95 | 80.54 | 798306.0 |
| Jul 24, 2026 | 79.57 | 80.42 | 79.52 | 79.98 | 722827.0 |
| Jul 23, 2026 | 79.60 | 79.76 | 79.19 | 79.65 | 1.244M |
| Jul 22, 2026 | 80.12 | 80.32 | 79.94 | 80.03 | 1.032M |
| Jul 21, 2026 | 80.54 | 80.58 | 80.02 | 80.41 | 849697.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median