Quantcast

First Trust Rising Dividend Achievers ETF Historical Stock Prices

RDVY 
$30.46
*  
0.05
0.16%
Get RDVY Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading RDVY now
Exchange:NASDAQ

Community Rating:
View:    RDVY After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 30.67 30.7501 30.3801 30.46 137,375
03/18/2019 30.4 30.54 30.3528 30.51 125,889
03/15/2019 30.21 30.43 30.21 30.36 148,928
03/14/2019 30.06 30.14 30.04 30.11 104,584
03/13/2019 30 30.2672 30 30.12 164,551
03/12/2019 29.98 29.99 29.845 29.91 182,969
03/11/2019 29.55 29.94 29.55 29.94 124,294
03/08/2019 29.43 29.5437 29.37 29.54 77,825
03/07/2019 29.9 29.9 29.5479 29.66 146,503
03/06/2019 30.21 30.21 29.93 29.93 97,161
03/05/2019 30.19 30.2721 30.07 30.21 130,501
03/04/2019 30.53 30.6259 29.9999 30.2 247,400
03/01/2019 30.56 30.689 30.3101 30.49 106,010
02/28/2019 30.35 30.37 30.22 30.33 112,696
02/27/2019 30.26 30.36 30.14 30.32 127,691
02/26/2019 30.29 30.41 30.24 30.24 217,198
02/25/2019 30.45 30.56 30.29 30.3 93,741
02/22/2019 30.11 30.3233 30.11 30.3 139,532
02/21/2019 30.34 30.34 30.0157 30.12 98,464
02/20/2019 30.26 30.42 30.19 30.34 181,671
02/19/2019 30.17 30.33 30.1 30.24 127,518
02/15/2019 30.05 30.26 30.05 30.26 160,658
02/14/2019 29.79 29.98 29.66 29.85 161,051
02/13/2019 30.06 30.165 29.95 29.9733 451,326
02/12/2019 29.68 29.97 29.68 29.9 92,096
02/11/2019 29.42 29.4966 29.4 29.46 99,000
02/08/2019 29.24 29.4001 29.0933 29.34 120,912
02/07/2019 29.6 29.63 29.24 29.47 350,890
02/06/2019 29.69 29.8223 29.68 29.75 329,888
02/05/2019 29.63 29.67 29.505 29.66 147,619
02/04/2019 29.3 29.57 29.27 29.57 171,537
02/01/2019 29.4 29.46 29.2531 29.32 379,901
01/31/2019 29.19 29.36 29.02 29.36 205,700
01/30/2019 29.01 29.2362 28.79 29.13 276,415
01/29/2019 28.9 28.9999 28.7826 28.86 143,202
01/28/2019 28.8 28.967 28.711 28.96 114,547
01/25/2019 28.95 29.125 28.9301 29.07 138,565
01/24/2019 28.54 28.7264 28.54 28.69 100,917
01/23/2019 28.49 28.63 28.1101 28.39 188,199
01/22/2019 28.62 28.729 28.2901 28.44 169,367
01/18/2019 28.61 28.9029 28.4899 28.87 157,696
01/17/2019 27.94 28.444 27.94 28.34 129,097
01/16/2019 28 28.22 28 28.13 235,928
01/15/2019 27.77 27.97 27.7099 27.93 124,227
01/14/2019 27.51 27.81 27.41 27.72 125,742
01/11/2019 27.51 27.75 27.4001 27.71 147,534
01/10/2019 27.31 27.6199 27.22 27.6 97,719
01/09/2019 27.29 27.56 27.2898 27.48 218,770
01/08/2019 27.22 27.3362 26.93 27.21 140,532
01/07/2019 26.68 27.2399 26.6405 27.01 200,486
01/04/2019 26.3 26.8301 26.2848 26.72 131,321
01/03/2019 26.39 26.39 25.873 25.94 150,467
01/02/2019 26.16 26.7 26.1 26.57 339,930
12/31/2018 26.45 26.56 26.2302 26.51 393,397
12/28/2018 26.36 26.61 26.09 26.21 622,693
12/27/2018 25.6 26.29 25.33 26.27 821,841
12/26/2018 25 26.07 24.7401 26.07 553,755
12/24/2018 25.12 25.3 24.76 24.76 156,609
12/21/2018 25.88 26.2699 25.33 25.35 363,998
12/20/2018 26.11 26.3299 25.571 25.825 685,321
12/19/2018 26.62 27.07 26.07 26.21 465,374
12/18/2018 26.79 27.0331 26.52 26.6698 273,920
*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?

Smart Portfolio