First Trust Rising Dividend Achievers ETF - RDVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	66.83	67.23	67.23	67.28	66.7	946,800
September 25, 2025	66.59	66.58	66.58	66.74	66.26	1.02M
September 24, 2025	67.14	66.99	66.69	67.3	66.88	818,906
September 23, 2025	67.09	67.13	66.83	67.53	66.9	984,500
September 22, 2025	66.81	67.1	67.1	67.17	66.67	917,853
September 19, 2025	67.12	66.92	66.92	67.12	66.57	1.01M
September 18, 2025	66.65	66.96	66.96	67.13	66.47	1.12M
September 17, 2025	66.22	66.32	66.32	66.92	65.81	991,600
September 16, 2025	66.35	66.07	66.07	66.35	65.74	880,139
September 15, 2025	66.49	66.27	66.27	66.53	66.17	936,458
September 12, 2025	66.56	66.32	66.32	66.65	66.25	977,748
September 11, 2025	65.86	66.71	66.71	66.76	65.82	1.31M
September 10, 2025	65.82	65.69	65.69	65.96	65.47	1.22M
September 09, 2025	65.99	65.79	65.79	66.02	65.63	868,100
September 08, 2025	66.11	66.03	66.03	66.13	65.76	738,145
September 05, 2025	66.46	65.96	65.96	66.61	65.57	784,510
September 04, 2025	65.42	66.22	66.22	66.25	65.37	686,200
September 03, 2025	65.35	65.44	65.44	65.5	65.05	776,419
September 02, 2025	65.02	65.33	65.33	65.33	64.75	715,500
August 29, 2025	65.87	65.74	65.74	65.97	65.53	504,400
August 28, 2025	66.01	65.9	65.9	66.02	65.61	1.01M
August 27, 2025	65.72	65.84	65.84	65.99	65.64	797,900
August 26, 2025	65.54	65.76	65.76	65.78	65.35	920,000
August 25, 2025	65.78	65.59	65.59	65.81	65.58	1.29M
August 22, 2025	64.88	65.87	65.87	66.05	64.88	992,639
August 21, 2025	64.62	64.6	64.6	64.7	64.34	650,905
August 20, 2025	64.93	64.74	64.74	64.99	64.56	1.34M
August 19, 2025	64.69	64.88	64.88	65.19	64.64	691,800
August 18, 2025	64.62	64.7	64.7	64.74	64.55	1.49M
August 15, 2025	65.52	64.7	64.7	65.52	64.67	997,300
August 14, 2025	65.24	65.38	65.38	65.45	65.02	1.06M
August 13, 2025	65.18	65.57	65.57	65.6	65.04	864,300
August 12, 2025	64.25	64.87	64.87	64.9	64.11	1.06M
August 11, 2025	64.07	63.95	63.95	64.36	63.85	1.52M
August 08, 2025	63.71	64.01	64.01	64.06	63.58	966,325
August 07, 2025	64.31	63.43	63.43	64.34	63.28	934,222
August 06, 2025	63.65	63.78	63.78	63.91	63.39	870,816
August 05, 2025	63.75	63.5	63.5	63.93	63.12	940,400
August 04, 2025	62.98	63.67	63.67	63.67	62.91	1.19M
August 01, 2025	62.92	62.62	62.62	62.97	62.02	1.34M
July 31, 2025	63.62	63.35	63.35	64.1	63.2	1.17M
July 30, 2025	64.01	63.61	63.61	64.17	63.33	1.28M
July 29, 2025	64.47	64.11	64.11	64.52	64.01	746,100
July 28, 2025	64.42	64.19	64.19	64.46	63.98	747,900
July 25, 2025	64.11	64.31	64.31	64.33	63.89	769,000
July 24, 2025	64.17	64.02	64.02	64.3	63.99	898,406
July 23, 2025	64.12	64.25	64.25	64.25	63.77	1.37M
July 22, 2025	63.34	63.78	63.78	63.85	63.31	1.74M
July 21, 2025	63.19	63.01	63.01	63.46	62.98	1.48M
July 18, 2025	63.28	63.07	63.07	63.44	62.86	1.16M
July 17, 2025	62.61	63.06	63.06	63.09	62.55	1.1M
July 16, 2025	62.57	62.63	62.63	62.68	61.84	2.56M
July 15, 2025	63.44	62.38	62.38	63.45	62.37	976,100
July 14, 2025	63.16	63.39	63.39	63.41	63.07	599,100
July 11, 2025	63.47	63.28	63.28	63.47	63.21	833,518
July 10, 2025	63.53	63.76	63.76	63.96	63.41	1.07M
July 09, 2025	63.63	63.56	63.56	63.72	63.28	1.08M
July 08, 2025	63.35	63.35	63.35	63.62	63.21	1.3M
July 07, 2025	63.63	63.26	63.26	63.8	62.93	1.41M
July 03, 2025	63.67	63.78	63.78	63.91	63.51	806,745

First Trust Rising Dividend Achievers ETF (RDVY) NASDAQ