First Trust Rising Dividend Achievers ETF (RDVY)
80.16
-0.43
(-0.53%)
USD |
NASDAQ |
Sep 14, 16:00
80.16
0.00 (0.00%)
After-Hours: 20:00
RDVY Price : 80.16 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 80.10 | 80.41 | 79.89 | 80.16 | 920691.0 |
| Sep 11, 2026 | 80.69 | 80.82 | 80.19 | 80.59 | 910817.0 |
| Sep 10, 2026 | 80.33 | 80.33 | 79.82 | 79.94 | 1.250M |
| Sep 09, 2026 | 81.00 | 81.00 | 80.56 | 80.64 | 840599.0 |
| Sep 08, 2026 | 81.84 | 81.89 | 81.11 | 81.15 | 679315.0 |
| Sep 04, 2026 | 82.17 | 82.25 | 81.92 | 82.04 | 748278.0 |
| Sep 03, 2026 | 81.56 | 82.16 | 81.39 | 82.11 | 891003.0 |
| Sep 02, 2026 | 80.82 | 81.49 | 80.62 | 81.26 | 1.078M |
| Sep 01, 2026 | 81.04 | 81.22 | 80.44 | 80.57 | 1.292M |
| Aug 31, 2026 | 81.91 | 81.91 | 81.40 | 81.45 | 1.160M |
| Aug 28, 2026 | 82.46 | 82.60 | 81.97 | 82.06 | 996441.0 |
| Aug 27, 2026 | 82.45 | 82.61 | 82.18 | 82.41 | 1.285M |
| Aug 26, 2026 | 82.30 | 82.61 | 82.14 | 82.42 | 1.373M |
| Aug 25, 2026 | 82.70 | 82.76 | 81.97 | 82.38 | 1.061M |
| 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 |
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