First Trust Rising Dividend Achievers ETF (RDVY) NASDAQ

Currency In USD

RDVY Historical Return

If you invested $1000 in First Trust Rising Dividend Achievers ETF (RDVY) 10 years ago, it would be worth $4,345.17 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,823.95, while $1000 invested 1 year ago would be worth $1,259.03. This corresponds to total returns of 334.52%, 82.39%, 25.9%, respectively, with annualized returns of 15.82%, 12.76%, 25.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RDVY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	81.86	81.95	81.95	82.11	81.82	1.01M
August 20, 2026	81.96	81.5	81.5	82.27	81.47	1.04M
August 19, 2026	83.06	82.22	82.22	83.1	82.18	1.05M
August 18, 2026	83	82.81	82.81	83.15	82.76	1.21M
August 17, 2026	83.81	83.38	83.38	84	83.35	864,427
August 14, 2026	83.84	83.85	83.85	83.92	83.5	810,380
August 13, 2026	83.88	83.88	83.88	84.02	83.53	1.03M
August 12, 2026	83.74	83.56	83.56	83.74	83.23	1.03M
August 11, 2026	83.35	83.25	83.25	83.6	83.12	856,583
August 10, 2026	83.4	83.13	83.13	83.44	83.05	765,161
August 07, 2026	83.45	83.32	83.32	83.45	83.02	769,613
August 06, 2026	83.33	83.22	83.22	83.72	83.16	1.16M
August 05, 2026	83.66	83.34	83.34	83.99	83.27	1.24M
August 04, 2026	82.23	83.2	83.2	83.35	82.06	2.06M
August 03, 2026	81.42	81.75	81.75	81.82	81.37	950,443
July 31, 2026	81.46	81.09	81.09	81.46	80.62	1.2M
July 30, 2026	80.81	80.8	80.8	80.9	79.95	889,516
July 29, 2026	80.85	79.81	79.81	81.17	79.75	987,099
July 28, 2026	80.52	81.03	81.03	81.15	80.29	1.17M
July 27, 2026	80.71	80.54	80.54	80.99	79.95	798,292
July 23, 2026	79.6	79.65	79.65	79.76	79.19	1.24M
July 22, 2026	80.12	80.03	80.03	80.32	79.94	1.03M
July 21, 2026	80.54	80.41	80.41	80.58	80.03	849,655
July 20, 2026	80.5	79.77	79.77	80.53	79.65	770,233
July 17, 2026	79.79	80	80	80.38	79.47	879,243
July 16, 2026	79.98	80.45	80.45	80.62	79.98	1.02M
July 15, 2026	80.33	80.16	80.16	80.39	79.63	992,963
July 14, 2026	80.28	80.17	80.17	80.56	80.05	954,574
July 13, 2026	79.95	79.75	79.75	80.24	79.49	877,432
July 10, 2026	79.98	80.3	80.3	80.41	79.45	821,549
July 09, 2026	79.83	79.85	79.85	80.18	79.6	1.12M
July 08, 2026	79.37	78.86	78.86	79.37	78.52	1.06M
July 07, 2026	80.11	79.76	79.76	80.19	79.58	1.04M
July 06, 2026	80.72	80.5	80.5	80.77	80.29	1.15M
July 02, 2026	80.97	80.14	80.14	80.97	79.42	1.17M
July 01, 2026	80.73	80.58	80.58	81.22	80.29	1.29M
June 30, 2026	80.66	81.06	81.06	81.36	80.47	2.01M
June 29, 2026	79.53	80.49	80.49	80.58	79.48	1.11M
June 26, 2026	79.33	79.29	79.29	79.68	78.8	1.63M
June 25, 2026	80.02	79.75	79.75	80.28	79.31	1.32M
June 24, 2026	78.56	78.94	78.94	79.48	78.56	1.22M
June 23, 2026	78.29	78.57	78.57	78.87	78.13	1.09M
June 22, 2026	79.54	79.69	79.69	79.96	79.23	839,959
June 18, 2026	79.54	79.15	79.15	79.77	79.11	1.42M
June 17, 2026	79.5	78.49	78.49	80.05	78.36	1.21M
June 16, 2026	79.6	79.06	79.06	79.95	78.99	1.05M
June 15, 2026	79.81	79.38	79.38	79.88	79.29	1.06M
June 12, 2026	77.88	78.58	78.58	78.71	77.53	1.11M
June 11, 2026	76.4	77.72	77.72	78	76.27	1.81M
June 10, 2026	76.5	75.66	75.66	77.37	75.64	1.47M
June 09, 2026	76.6	76.7	76.7	77.6	75.04	1.71M
June 08, 2026	76.24	76.03	76.03	76.61	75.95	1.46M
June 05, 2026	76.53	75.55	75.55	76.63	75.44	1.48M
June 04, 2026	76.1	76.95	76.95	77.12	76.1	883,756
June 03, 2026	75.98	76.09	76.09	76.23	75.7	883,276
June 02, 2026	75.36	76.04	76.04	76.08	75.24	980,324
June 01, 2026	74.96	75.38	75.38	75.53	74.79	870,161
May 29, 2026	75.42	75.26	75.26	75.69	75.23	869,437
May 28, 2026	75.54	75.39	75.39	75.58	74.95	1.02M
May 27, 2026	76.57	75.69	75.69	76.57	75.61	872,432