First Trust Rising Dividend Achievers Etf (RDVY)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History

The historical daily chart and data for First Trust Rising Dividend Achievers Etf stock (RDVY), show that the latest closing stock price as of November 29, 2024, is $64.29.

First Trust Rising Dividend Achievers Etf all-time high stock price is $64.63, occurred on November 25, 2024.
The lowest First Trust Rising Dividend Achievers Etf stock price recorded was $16.04 on August 24, 2015. Since then, First Trust Rising Dividend Achievers Etf's stock price has risen over 300.81% to $64.29 now.
The 52-week high stock price for RDVY is $64.63, representing a 0.53% increase from the current share price, occurred on November 25, 2024.
The 52-week low stock price for RDVY is $48.14, indicating a -25.13% decrease from the current share price, occurred on December 01, 2023.
The closing price of First Trust Rising Dividend Achievers Etf (RDVY) stock in the beginning of 2023 was $52.21. The stock closed the year at $43.92, a loss of over -15.88% for the year.

The table below shows more information about RDVY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 29, 2024	$64.55	$64.24	$0.31	245,714.0	+0.36%
Nov 27, 2024	$64.54	$63.91	$0.6304	607,608.0	-0.09%
Nov 26, 2024	$64.33	$63.81	$0.5181	724,462.0	-0.39%
Nov 25, 2024	$64.63	$64.19	$0.4401	915,719.0	+1.02%
Nov 22, 2024	$63.78	$63.02	$0.76	735,633.0	+1.01%
Nov 21, 2024	$63.22	$62.42	$0.7914	720,489.0	+1.30%
Nov 20, 2024	$62.30	$61.79	$0.5099	624,456.0	+0.89%
Nov 19, 2024	$61.82	$61.34	$0.4812	552,088.0	-0.50%
Nov 18, 2024	$62.22	$61.87	$0.355	662,016.0	+0.21%
Nov 15, 2024	$62.56	$61.79	$0.77	865,901.0	-0.93%
Nov 14, 2024	$62.96	$62.30	$0.6615	728,765.0	-0.37%
Nov 13, 2024	$63.25	$62.67	$0.5845	732,531.0	-0.46%
Nov 12, 2024	$63.48	$62.81	$0.6701	670,797.0	-0.79%
Nov 11, 2024	$63.72	$63.25	$0.47	712,393.0	+1.10%
Nov 08, 2024	$63.01	$62.58	$0.4297	685,160.0	+0.13%
Nov 07, 2024	$63.48	$62.56	$0.92	1,157,434.0	-1.03%
Nov 06, 2024	$63.51	$62.17	$1.34	1,209,769.0	+6.16%
Nov 05, 2024	$59.74	$58.94	$0.80	589,107.0	+1.08%
Nov 04, 2024	$59.28	$58.79	$0.49	624,561.0	+0.32%
Nov 01, 2024	$59.39	$58.80	$0.59	772,473.0	-0.29%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Rising Dividend Achievers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Rising Dividend Achievers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$64.63	$58.79	$5.84	14,782,790.0	+8.89%
Oct, 2024	$60.94	$58.30	$2.64	13,831,748.0	-0.29%
Sep, 2024	$59.38	$54.85	$4.53	13,511,431.0	+0.78%
Aug, 2024	$58.80	$52.78	$6.02	15,596,841.0	+0.50%
Jul, 2024	$59.07	$54.34	$4.73	16,360,650.0	+6.78%
Jun, 2024	$55.67	$53.72	$1.95	12,786,603.0	-0.90%
May, 2024	$56.05	$53.20	$2.86	13,221,301.0	+3.62%
Apr, 2024	$56.26	$52.95	$3.32	15,378,930.0	-5.07%
Mar, 2024	$56.28	$52.99	$3.29	13,656,748.0	+6.30%
Feb, 2024	$53.03	$50.24	$2.79	19,955,221.0	+2.90%
Jan, 2024	$52.39	$49.60	$2.79	16,872,780.0	-0.62%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$52.16	$48.14	$4.02	15,708,329.0	+7.07%
Nov, 2023	$48.34	$44.03	$4.30	16,526,644.0	+9.09%
Oct, 2023	$46.65	$43.30	$3.35	16,470,606.0	-3.72%
Sep, 2023	$48.56	$45.39	$3.17	10,757,974.0	-4.07%
Aug, 2023	$49.60	$46.49	$3.11	13,346,786.0	-3.39%
Jul, 2023	$49.68	$45.87	$3.81	12,887,678.0	+5.27%
Jun, 2023	$47.50	$43.99	$3.51	11,919,771.0	+6.90%
May, 2023	$45.57	$42.42	$3.15	15,392,344.0	-3.12%
Apr, 2023	$45.98	$43.86	$2.12	12,879,861.0	+1.36%
Mar, 2023	$47.17	$41.98	$5.19	17,522,714.0	-3.00%
Feb, 2023	$49.17	$45.91	$3.26	12,887,524.0	-3.46%
Jan, 2023	$47.92	$43.43	$4.49	14,072,815.0	+9.11%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$47.20	$43.22	$3.98	21,006,903.0	-6.67%
Nov, 2022	$47.06	$41.81	$5.25	17,288,298.0	+7.69%
Oct, 2022	$43.96	$38.34	$5.62	19,350,865.0	+12.40%
Sep, 2022	$44.76	$38.70	$6.06	22,001,279.0	-9.41%
Aug, 2022	$46.70	$42.84	$3.86	17,409,118.0	-3.40%
Jul, 2022	$44.50	$39.87	$4.63	19,276,238.0	+8.58%
Jun, 2022	$47.37	$39.96	$7.41	25,414,397.0	-13.21%
May, 2022	$48.00	$42.70	$5.30	37,462,016.0	+3.85%
Apr, 2022	$49.60	$45.31	$4.29	28,626,319.0	-7.35%
Mar, 2022	$50.64	$46.36	$4.28	34,160,232.0	-0.39%
Feb, 2022	$52.33	$46.46	$5.87	35,981,117.0	-2.27%
Jan, 2022	$53.20	$47.39	$5.81	45,164,911.0	-2.82%

VTV

$181.87

0.34%

VUG

$409.13

0.84%

IJH

$67.40

0.12%

EFA

$78.97

1.33%

IWF

$398.38

0.77%

QQQ

$509.74

0.88%