First Trust Rising Dividend Achievers ETF (RDVY)
79.69
-0.03
(-0.04%)
USD |
NASDAQ |
Nov 13, 16:00
79.67
-0.02
(-0.03%)
After-Hours: 19:59
RDVY Price : 79.69 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 79.94 | 80.15 | 79.08 | 79.69 | 917193.0 |
| Nov 12, 2026 | 80.05 | 80.50 | 79.64 | 79.72 | 876337.0 |
| Nov 11, 2026 | 79.70 | 80.40 | 79.53 | 80.30 | 1.121M |
| Nov 10, 2026 | 79.10 | 79.50 | 78.82 | 79.36 | 1.479M |
| Nov 09, 2026 | 78.71 | 79.70 | 78.51 | 79.38 | 1.235M |
| Nov 06, 2026 | 77.90 | 78.41 | 77.68 | 77.72 | 1.283M |
| Nov 05, 2026 | 81.01 | 81.23 | 77.90 | 77.97 | 3.098M |
| Nov 04, 2026 | 80.92 | 81.17 | 80.50 | 81.09 | 1.409M |
| Nov 03, 2026 | 79.93 | 80.08 | 79.45 | 79.74 | 1.761M |
| Nov 02, 2026 | 79.71 | 80.44 | 79.71 | 79.80 | 1.491M |
| Oct 30, 2026 | 79.82 | 80.01 | 78.85 | 79.17 | 1.019M |
| Oct 29, 2026 | 79.58 | 80.12 | 79.55 | 79.95 | 1.039M |
| Oct 28, 2026 | 79.20 | 79.51 | 78.99 | 79.32 | 1.339M |
| Oct 27, 2026 | 79.27 | 79.28 | 78.66 | 79.14 | 1.171M |
| Oct 26, 2026 | 79.00 | 79.38 | 78.99 | 79.07 | 1.228M |
| 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 |
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