Rising Dividend Achievers ETF FT (NQ: RDVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024	59.37	60.24	59.29	60.11	617,964	+0.86(+1.45%)
Oct 10, 2024	59.34	59.34	58.98	59.25	558,112	-0.20(-0.34%)
Oct 09, 2024	58.92	59.53	58.80	59.45	584,888	+0.53(+0.90%)
Oct 08, 2024	59.01	59.09	58.67	58.92	436,489	-0.14(-0.24%)
Oct 07, 2024	59.22	59.36	58.76	59.06	481,163	-0.44(-0.74%)
Oct 04, 2024	59.62	59.62	59.05	59.50	619,666	+0.72(+1.22%)
Oct 03, 2024	58.63	58.89	58.30	58.78	613,485	-0.06(-0.10%)
Oct 02, 2024	58.69	59.10	58.51	58.84	742,164	+0.09(+0.15%)
Oct 01, 2024	58.99	59.06	58.30	58.75	919,636	-0.46(-0.78%)
Sep 30, 2024	58.84	59.23	58.58	59.21	677,501	+0.26(+0.44%)
Sep 27, 2024	59.05	59.38	58.82	58.95	1,467,454	+0.20(+0.34%)
Sep 26, 2024	58.80	58.95	58.53	58.75	622,957	+0.58(+1.00%)
Sep 25, 2024	58.66	58.66	58.05	58.17	735,791	-0.47(-0.80%)
Sep 24, 2024	58.99	59.03	58.48	58.64	766,870	-0.17(-0.29%)
Sep 23, 2024	58.80	59.02	58.62	58.81	477,406	+0.25(+0.43%)
Sep 20, 2024	58.95	58.95	58.34	58.56	717,217	-0.49(-0.83%)
Sep 19, 2024	58.89	59.14	58.46	59.05	816,370	+1.23(+2.12%)
Sep 18, 2024	57.99	58.51	57.61	57.82	734,107	-0.04(-0.07%)
Sep 17, 2024	57.69	58.17	57.62	57.86	587,566	+0.43(+0.75%)
Sep 16, 2024	57.17	57.47	57.07	57.43	432,327	+0.38(+0.66%)
Sep 13, 2024	56.62	57.12	56.62	57.05	732,387	+0.72(+1.27%)
Sep 12, 2024	56.04	56.38	55.68	56.34	731,034	+0.36(+0.64%)
Sep 11, 2024	55.87	56.05	54.67	55.98	540,055	-0.02(-0.04%)
Sep 10, 2024	56.39	56.48	55.36	56.00	562,159	-0.39(-0.69%)
Sep 09, 2024	56.17	56.69	56.07	56.38	523,266	+0.53(+0.95%)
Sep 06, 2024	56.63	57.02	55.73	55.86	602,815	-0.70(-1.23%)
Sep 05, 2024	57.18	57.18	56.33	56.55	580,193	-0.48(-0.84%)
Sep 04, 2024	57.27	57.53	56.88	57.03	679,181	-0.28(-0.49%)
Sep 03, 2024	58.12	58.24	57.04	57.31	560,307	-1.25(-2.13%)
Aug 30, 2024	58.24	58.61	57.83	58.56	400,546	+0.50(+0.86%)
Aug 29, 2024	58.05	58.42	57.63	58.06	664,804	+0.33(+0.57%)
Aug 28, 2024	57.61	57.94	57.36	57.73	1,017,332	+0.00(+0.00%)
Aug 27, 2024	57.69	57.80	57.50	57.73	655,572	-0.09(-0.16%)
Aug 26, 2024	58.14	58.24	57.73	57.82	427,259	-0.03(-0.05%)
Aug 23, 2024	57.18	57.91	57.03	57.85	633,080	+1.02(+1.79%)
Aug 22, 2024	57.13	57.20	56.71	56.83	678,292	-0.26(-0.45%)
Aug 21, 2024	56.99	57.11	56.68	57.09	519,755	+0.42(+0.74%)
Aug 20, 2024	57.15	57.20	56.60	56.67	612,489	-0.55(-0.96%)
Aug 19, 2024	56.86	57.22	56.81	57.22	375,367	+0.41(+0.72%)
Aug 16, 2024	56.32	56.82	56.32	56.81	648,658	+0.27(+0.48%)
Aug 15, 2024	56.34	56.67	56.20	56.54	589,682	+1.04(+1.87%)
Aug 14, 2024	55.54	55.70	55.26	55.51	547,383	+0.09(+0.16%)
Aug 13, 2024	55.03	55.47	54.80	55.42	466,775	+0.68(+1.24%)
Aug 12, 2024	55.18	55.30	54.65	54.74	868,564	-0.35(-0.63%)
Aug 09, 2024	54.91	55.23	54.64	55.09	715,486	+0.14(+0.25%)
Aug 08, 2024	54.26	55.00	54.25	54.95	890,686	+1.26(+2.34%)
Aug 07, 2024	54.77	55.07	53.61	53.69	720,143	-0.30(-0.55%)
Aug 06, 2024	53.62	54.69	53.37	53.99	1,160,210	+0.49(+0.91%)
Aug 05, 2024	53.26	54.02	52.61	53.50	897,366	-1.38(-2.51%)
Aug 02, 2024	55.73	55.73	54.41	54.88	1,350,064	-1.74(-3.08%)

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.