First Trust Rising Dividend Achievers ETF Historical Stock Prices

RDVY 
$24.87
*  
0.21
0.84%
Get RDVY Alerts
*Delayed - data as of Jan. 17, 2017 14:31 ET  -  Find a broker to begin trading RDVY now
Exchange:NASDAQ

Community Rating:
View:    RDVY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:31 25.17 25.17 24.87 24.87 17,196
01/13/2017 25.14 25.17 25.05 25.08 22,389
01/12/2017 25.15 25.15 24.78 25.03 34,302
01/11/2017 25.16 25.16 24.94 25.13 163,240
01/10/2017 25 25.18 25 25.06 42,750
01/09/2017 25.05 25.09 24.93 24.93 163,873
01/06/2017 25.23 25.23 24.9476 25.05 26,307
01/05/2017 25.22 25.22 24.85 24.96 47,210
01/04/2017 24.81 25.1499 24.81 25.1099 95,816
01/03/2017 25.13 25.13 24.7758 24.885 31,946
12/30/2016 24.7719 24.7763 24.6547 24.67 7,576
12/29/2016 24.72 24.94 24.71 24.77 42,713
12/28/2016 25.33 25.33 24.81 24.81 19,597
12/27/2016 25.26 25.26 25.08 25.1157 9,156
12/23/2016 24.99 25.0299 24.9512 25 24,387
12/22/2016 25.0499 25.0499 24.92 24.94 14,071
12/21/2016 25.15 25.15 25.08 25.08 83,944
12/20/2016 25.03 25.29 25.03 25.2314 73,553
12/19/2016 25.07 25.1514 25.01 25.09 64,708
12/16/2016 25.24 25.2428 24.9862 25 54,017
12/15/2016 24.95 25.3445 24.95 25.2415 20,981
12/14/2016 25.37 25.37 24.97 25.02 104,250
12/13/2016 25.3223 25.4399 25.1566 25.24 22,120
12/12/2016 25.47 25.47 25.039 25.14 143,803
12/09/2016 25.47 25.47 25.1898 25.3 26,907
12/08/2016 25.29 25.3999 25.1937 25.29 49,339
12/07/2016 24.83 25.158 24.77 25.1477 27,323
12/06/2016 24.84 24.84 24.582 24.74 16,314
12/05/2016 24.7 24.7 24.5586 24.64 38,390
12/02/2016 24.47 24.5278 24.42 24.45 12,246
12/01/2016 24.71 24.71 24.48 24.4942 12,740
11/30/2016 24.62 24.62 24.472 24.54 40,704
11/29/2016 24.4854 24.55 24.4234 24.46 9,662
11/28/2016 24.6 24.6 24.4 24.4199 109,779
11/25/2016 24.555 24.615 24.555 24.615 15,114
11/23/2016 24.54 24.56 24.39 24.56 16,376
11/22/2016 24.19 24.5 24.19 24.5 20,000
11/21/2016 24.22 24.36 24.22 24.36 7,974
11/18/2016 24.23 24.27 24.11 24.219 198,491
11/17/2016 24.15 24.3 24.13 24.26 26,190
11/16/2016 23.97 24.135 23.7872 24.12 27,307
11/15/2016 24.2 24.2 23.92 24.19 20,101
11/14/2016 24.13 24.13 24 24.02 7,421
11/11/2016 23.65 23.814 23.54 23.814 3,020
11/10/2016 23.7 23.809 23.525 23.7 13,448
11/09/2016 22.25 23.39 22.25 23.26 29,611
11/08/2016 22.84 22.84 22.4921 22.71 4,212
11/07/2016 22.21 22.65 22.21 22.65 6,051
11/04/2016 22.19 22.259 22.01 22.04 32,368
11/03/2016 22.2148 22.2567 22.03 22.03 4,233
11/02/2016 22.28 22.28 22.0901 22.13 5,471
11/01/2016 22.48 22.48 22.0935 22.27 27,841
10/31/2016 22.2235 22.3565 22.2061 22.3565 7,000
10/28/2016 22.63 22.63 22.1303 22.24 13,315
10/27/2016 22.27 22.346 22.2 22.24 5,235
10/26/2016 22.02 22.4199 22.02 22.26 8,835
10/25/2016 22.25 22.25 22.15 22.18 6,560
10/24/2016 22.25 22.2699 22.1409 22.21 7,992
10/21/2016 22.08 22.12 22.0405 22.12 25,836
10/20/2016 22.27 22.2799 22.0401 22.18 20,236
10/19/2016 22.12 22.26 22.1 22.2499 20,340
10/18/2016 22.1799 22.21 22.1214 22.16 17,883
10/17/2016 22.05 22.08 21.9926 22 3,882
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?