First Trust Rising Dividend Achievers ETF (RDVY)
78.70
-0.97
(-1.22%)
USD |
NASDAQ |
Oct 23, 16:00
78.70
0.00 (0.00%)
After-Hours: 20:00
RDVY Price : 78.70 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 79.26 | 79.28 | 78.48 | 78.70 | 1.488M |
| Oct 22, 2026 | 79.23 | 79.67 | 78.98 | 79.67 | 1.374M |
| Oct 21, 2026 | 80.05 | 80.16 | 79.61 | 79.88 | 993540.0 |
| Oct 20, 2026 | 79.30 | 79.92 | 79.15 | 79.63 | 990424.0 |
| Oct 19, 2026 | 79.65 | 79.70 | 79.30 | 79.34 | 1.578M |
| Oct 16, 2026 | 79.88 | 80.26 | 79.14 | 79.37 | 1.131M |
| Oct 15, 2026 | 79.01 | 79.80 | 78.85 | 79.73 | 1.458M |
| Oct 14, 2026 | 79.01 | 79.10 | 78.44 | 78.93 | 1.100M |
| Oct 13, 2026 | 79.79 | 79.88 | 79.30 | 79.53 | 880948.0 |
| Oct 12, 2026 | 79.66 | 80.06 | 79.61 | 79.74 | 726831.0 |
| Oct 09, 2026 | 79.60 | 79.71 | 79.32 | 79.58 | 1.007M |
| Oct 08, 2026 | 78.45 | 79.43 | 78.45 | 79.43 | 1.348M |
| Oct 07, 2026 | 79.03 | 79.06 | 78.58 | 78.87 | 1.204M |
| Oct 06, 2026 | 79.58 | 79.91 | 79.33 | 79.46 | 1.143M |
| Oct 05, 2026 | 79.30 | 79.66 | 78.92 | 79.56 | 862846.0 |
| Oct 02, 2026 | 79.78 | 79.78 | 79.02 | 79.21 | 1.152M |
| Oct 01, 2026 | 78.78 | 79.32 | 78.32 | 79.19 | 1.456M |
| Sep 30, 2026 | 79.08 | 79.08 | 78.27 | 78.29 | 1.150M |
| Sep 29, 2026 | 78.94 | 79.07 | 78.36 | 78.82 | 1.570M |
| Sep 28, 2026 | 79.10 | 79.13 | 78.53 | 78.75 | 1.049M |
| Sep 25, 2026 | 79.13 | 79.49 | 78.76 | 79.36 | 869793.0 |
| Sep 24, 2026 | 78.63 | 78.89 | 78.38 | 78.76 | 952799.0 |
| Sep 23, 2026 | 79.49 | 79.49 | 78.87 | 78.94 | 1.534M |
| Sep 22, 2026 | 80.36 | 80.43 | 79.16 | 79.59 | 1.253M |
| Sep 21, 2026 | 79.90 | 80.31 | 79.69 | 80.14 | 836984.0 |
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