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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	63.34	63.47	63.47	63.47	62.98	1.89M
July 01, 2025	62.68	63.36	63.36	63.51	62.51	1.9M
June 30, 2025	62.67	62.74	62.74	62.83	62.47	1.2M
June 27, 2025	62.21	62.42	62.42	62.67	62.05	1.63M
June 26, 2025	61.71	62.09	62.09	62.12	61.57	834,609
June 25, 2025	62.01	61.69	61.52	62.07	61.52	757,500
June 24, 2025	61.67	61.97	61.8	62.05	61.64	1.24M
June 23, 2025	60.63	61.32	61.15	61.35	60.3	869,300
June 20, 2025	61.03	60.65	60.48	61.09	60.39	928,122
June 18, 2025	60.77	60.67	60.5	61.2	60.58	1.1M
June 17, 2025	61.11	60.7	60.53	61.22	60.58	1.25M
June 16, 2025	60.98	61.18	61.01	61.37	60.94	977,935
June 13, 2025	60.72	60.52	60.35	61.13	60.34	1.06M
June 12, 2025	61.08	61.41	61.24	61.41	60.81	944,600
June 11, 2025	61.78	61.27	61.27	61.78	61.1	1.78M

First Trust Rising Dividend Achievers ETF (RDVY) NASDAQ