Rising Dividend Achievers ETF FT (NQ: RDVY )

41.00 USD -0.30 (-0.73%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 40.99 41.12 40.76 41.00 708,000 -0.30(-0.73%)
Jan 21, 2021 41.55 41.55 41.21 41.30 748,300 -0.18(-0.43%)
Jan 20, 2021 41.61 41.61 41.35 41.48 460,317 +0.13(+0.31%)
Jan 19, 2021 41.34 41.40 41.07 41.35 428,483 +0.39(+0.95%)
Jan 15, 2021 41.27 41.27 40.62 40.96 432,900 -0.58(-1.39%)
Jan 14, 2021 41.62 41.80 41.51 41.54 387,392 +0.19(+0.46%)
Jan 13, 2021 41.42 41.48 41.20 41.35 531,072 -0.23(-0.55%)
Jan 12, 2021 41.42 41.64 41.28 41.58 379,974 +0.32(+0.78%)
Jan 11, 2021 40.86 41.42 40.85 41.26 345,711 +0.04(+0.10%)
Jan 08, 2021 41.46 41.46 40.73 41.22 364,500 -0.05(-0.13%)
Jan 07, 2021 41.25 41.52 41.18 41.27 1,240,647 +0.42(+1.03%)
Jan 06, 2021 39.94 41.23 39.94 40.85 453,331 +1.08(+2.72%)
Jan 05, 2021 39.29 39.91 39.29 39.77 273,535 +0.48(+1.22%)
Jan 04, 2021 40.11 40.11 39.00 39.29 541,263 -0.65(-1.63%)
Dec 31, 2020 39.94 39.94 39.94 288,077 +0.31(+0.78%)
Dec 30, 2020 39.41 39.77 39.41 39.63 288,077 +0.28(+0.71%)
Dec 29, 2020 39.76 39.76 39.27 39.35 206,879 -0.19(-0.48%)
Dec 28, 2020 39.70 39.81 39.54 39.54 307,200 +0.19(+0.48%)
Dec 24, 2020 39.43 39.43 39.18 39.35 80,400 -0.23(-0.58%)
Dec 23, 2020 39.35 39.74 39.35 39.58 207,506 +0.46(+1.18%)
Dec 22, 2020 39.45 39.45 39.10 39.12 663,523 -0.18(-0.46%)
Dec 21, 2020 39.11 39.42 38.66 39.30 232,864 -0.03(-0.08%)
Dec 18, 2020 39.48 39.48 39.09 39.33 244,500 -0.04(-0.09%)
Dec 17, 2020 39.50 39.50 39.31 39.37 411,098 +0.14(+0.36%)
Dec 16, 2020 39.34 39.40 39.12 39.23 278,931 -0.02(-0.04%)
Dec 15, 2020 39.01 39.28 38.74 39.25 219,206 +0.54(+1.39%)
Dec 14, 2020 39.38 39.38 38.63 38.71 330,158 -0.19(-0.50%)
Dec 11, 2020 38.98 39.09 38.65 38.90 188,200 -0.32(-0.82%)
Dec 10, 2020 38.97 39.28 38.83 39.22 242,060 +0.02(+0.05%)
Dec 09, 2020 39.46 39.51 38.95 39.20 318,020 -0.11(-0.27%)
Dec 08, 2020 38.96 39.40 38.96 39.31 165,983 +0.12(+0.29%)
Dec 07, 2020 39.35 39.35 39.05 39.20 304,159 -0.19(-0.50%)
Dec 04, 2020 39.03 39.41 38.98 39.39 203,600 +0.61(+1.57%)
Dec 03, 2020 38.65 39.00 38.59 38.78 309,564 +0.20(+0.52%)
Dec 02, 2020 38.16 38.64 38.13 38.58 180,969 +0.35(+0.92%)
Dec 01, 2020 38.22 38.47 38.18 38.23 284,025 +0.63(+1.67%)
Nov 30, 2020 38.08 38.08 37.55 37.60 158,137 -0.56(-1.46%)
Nov 27, 2020 38.34 38.36 38.13 38.16 98,700 -0.10(-0.26%)
Nov 25, 2020 38.44 38.44 38.05 38.26 309,100 -0.23(-0.60%)
Nov 24, 2020 37.94 38.58 37.88 38.49 324,678 +0.98(+2.61%)
Nov 23, 2020 37.05 37.57 37.05 37.51 197,457 +0.71(+1.93%)
Nov 20, 2020 37.06 37.06 36.77 36.80 256,500 -0.29(-0.78%)
Nov 19, 2020 36.83 37.12 36.70 37.09 199,101 +0.14(+0.38%)
Nov 18, 2020 37.52 37.66 36.95 36.95 822,499 -0.43(-1.15%)
Nov 17, 2020 37.09 37.47 36.81 37.38 713,351 -0.03(-0.08%)
Nov 16, 2020 37.30 37.42 37.02 37.41 329,866 +0.81(+2.20%)
Nov 13, 2020 36.16 36.69 36.16 36.60 226,500 +0.75(+2.10%)
Nov 12, 2020 36.06 36.20 35.56 35.85 330,618 -0.47(-1.29%)
Nov 11, 2020 36.67 36.67 36.16 36.32 1,071,634 -0.15(-0.41%)
Nov 10, 2020 36.15 36.62 36.14 36.47 311,983 +0.25(+0.69%)
Nov 09, 2020 36.58 36.99 36.22 36.22 436,596 +1.85(+5.38%)
Nov 06, 2020 34.62 34.64 34.28 34.37 211,900 -0.16(-0.46%)
Nov 05, 2020 33.99 34.67 33.99 34.53 453,379 +0.94(+2.80%)
Nov 04, 2020 33.69 34.09 33.22 33.59 673,678 -0.02(-0.06%)
Nov 03, 2020 33.33 33.77 33.29 33.61 510,525 +0.80(+2.44%)
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.