Rising Dividend Achievers ETF FT (NQ: RDVY )

48.94 USD -0.89 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 49.73 50.06 48.82 48.94 2,347,847 -0.89(-1.79%)
Jan 20, 2022 50.71 51.31 49.77 49.83 1,988,784 -0.69(-1.37%)
Jan 19, 2022 51.66 51.71 50.49 50.52 2,375,580 -0.94(-1.83%)
Jan 18, 2022 52.34 52.37 51.34 51.46 2,315,545 -1.00(-1.91%)
Jan 14, 2022 52.46 0 -0.04(-0.08%)
Jan 13, 2022 52.91 53.11 52.36 52.50 1,660,681 -0.09(-0.17%)
Jan 12, 2022 52.74 52.91 52.23 52.59 1,308,214 +0.03(+0.06%)
Jan 11, 2022 51.97 52.58 51.66 52.56 1,684,928 +0.61(+1.17%)
Jan 10, 2022 51.78 51.97 51.09 51.95 1,842,098 +0.07(+0.13%)
Jan 07, 2022 52.10 52.21 51.62 51.88 2,189,502 -0.19(-0.36%)
Jan 06, 2022 52.09 52.38 51.71 52.07 2,014,831 -0.02(-0.04%)
Jan 05, 2022 52.87 53.21 52.04 52.09 1,990,656 -0.70(-1.33%)
Jan 04, 2022 52.54 52.97 52.54 52.79 1,841,295 +0.58(+1.11%)
Jan 03, 2022 52.02 52.33 51.91 52.21 2,059,037 +0.35(+0.67%)
Dec 31, 2021 51.84 51.98 51.70 51.86 680,963 +0.04(+0.08%)
Dec 30, 2021 52.19 52.29 51.78 51.82 1,050,460 -0.24(-0.46%)
Dec 29, 2021 51.92 52.17 51.90 52.06 1,283,550 +0.18(+0.35%)
Dec 28, 2021 51.87 52.13 51.75 51.88 1,026,688 +0.06(+0.12%)
Dec 27, 2021 51.29 51.82 51.20 51.82 1,048,642 +0.74(+1.45%)
Dec 23, 2021 50.95 51.28 50.93 51.08 1,026,962 +0.17(+0.33%)
Dec 22, 2021 50.38 50.92 50.38 50.91 1,088,787 +0.42(+0.83%)
Dec 21, 2021 49.93 50.51 49.90 50.49 888,289 +1.13(+2.29%)
Dec 20, 2021 49.75 49.75 48.95 49.36 1,398,346 -0.98(-1.95%)
Dec 17, 2021 50.75 50.92 50.22 50.34 1,265,186 -0.72(-1.41%)
Dec 16, 2021 51.62 51.68 50.84 51.06 1,183,659 -0.10(-0.20%)
Dec 15, 2021 50.60 51.19 50.17 51.16 1,340,193 +0.70(+1.39%)
Dec 14, 2021 50.15 50.84 50.15 50.46 992,112 -0.06(-0.12%)
Dec 13, 2021 51.29 51.29 50.49 50.52 871,373 -0.73(-1.42%)
Dec 10, 2021 51.30 51.37 50.77 51.25 1,170,363 +0.48(+0.95%)
Dec 09, 2021 50.82 51.10 50.75 50.77 1,160,807 -0.27(-0.53%)
Dec 08, 2021 51.13 51.23 50.90 51.04 1,010,440 -0.05(-0.10%)
Dec 07, 2021 50.64 51.24 50.57 51.09 1,553,169 +1.09(+2.18%)
Dec 06, 2021 49.87 50.34 49.54 50.00 1,116,035 +0.58(+1.17%)
Dec 03, 2021 50.00 50.11 49.00 49.42 1,072,576 -0.43(-0.86%)
Dec 02, 2021 48.98 50.05 48.85 49.85 1,225,600 +1.02(+2.09%)
Dec 01, 2021 50.00 50.47 48.83 48.83 1,205,241 -0.40(-0.81%)
Nov 30, 2021 50.09 50.16 49.15 49.23 1,620,135 -1.18(-2.34%)
Nov 29, 2021 50.67 50.69 49.98 50.41 693,686 +0.31(+0.62%)
Nov 26, 2021 50.40 50.40 49.79 50.10 692,685 -1.40(-2.72%)
Nov 24, 2021 51.28 51.53 51.17 51.50 904,592 +0.11(+0.21%)
Nov 23, 2021 51.14 51.44 50.88 51.39 909,320 +0.13(+0.25%)
Nov 22, 2021 51.43 51.85 51.26 51.26 808,863 +0.12(+0.23%)
Nov 19, 2021 51.15 51.57 50.98 51.14 828,553 -0.31(-0.60%)
Nov 18, 2021 51.65 51.48 51.42 51.45 809,901 +0.06(+0.12%)
Nov 17, 2021 51.82 51.82 51.32 51.39 847,903 -0.50(-0.96%)
Nov 16, 2021 51.72 52.10 51.72 51.89 873,865 +0.09(+0.17%)
Nov 15, 2021 52.04 52.04 51.71 51.80 634,663 -0.05(-0.10%)
Nov 12, 2021 51.64 51.92 51.53 51.85 881,012 +0.31(+0.60%)
Nov 11, 2021 51.44 51.63 51.27 51.54 757,723 +0.33(+0.64%)
Nov 10, 2021 51.38 51.21 860,861 -0.29(-0.56%)
Nov 09, 2021 51.51 51.58 51.24 51.50 1,048,130 +0.04(+0.08%)
Nov 08, 2021 51.61 51.68 51.40 51.46 973,734 +0.14(+0.27%)
Nov 05, 2021 51.34 51.59 51.14 51.32 865,585 +0.37(+0.73%)
Nov 04, 2021 50.99 51.03 50.56 50.95 749,125 +0.12(+0.24%)
Nov 03, 2021 50.32 50.90 50.24 50.83 1,152,680 +0.28(+0.55%)
Nov 02, 2021 50.39 50.55 50.23 50.55 1,030,362 +0.17(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.