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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.18	69.16	69.16	69.4	69.02	1.18M
December 03, 2025	68.43	69.05	69.05	69.11	68.4	1.24M
December 02, 2025	68.32	68.44	68.44	68.65	68.04	1.56M
December 01, 2025	67.93	68.09	68.09	68.55	67.89	1.01M
November 28, 2025	68.23	68.33	68.33	68.42	68.12	450,345
November 26, 2025	67.88	68.1	68.1	68.39	67.87	1.18M
November 25, 2025	66.85	67.76	67.76	67.9	66.74	1.68M
November 24, 2025	66.53	66.71	66.71	66.95	66.19	1.79M
November 21, 2025	65.36	66.25	66.25	66.7	65.26	2.71M
November 20, 2025	66.69	65.04	65.04	67.01	64.99	3.45M
November 19, 2025	65.8	65.93	65.93	66.3	65.59	1.46M
November 18, 2025	65.61	65.64	65.64	66.07	65.23	1.96M
November 17, 2025	66.89	65.87	65.87	67.07	65.61	1.78M
November 14, 2025	66.73	66.93	66.93	67.34	66.48	2.16M
November 13, 2025	68.06	67.22	67.22	68.19	67.08	3.42M
November 12, 2025	68.06	68.23	68.23	68.4	68.06	1.25M
November 11, 2025	67.85	67.94	67.94	68.14	67.64	1.57M
November 10, 2025	67.71	67.84	67.84	68	67.18	1.22M
November 07, 2025	66.7	67.23	67.23	67.23	66.28	1.71M
November 06, 2025	67.61	66.88	66.88	67.61	66.66	1.53M
November 05, 2025	67.04	67.56	67.56	67.89	67.01	1.44M
November 04, 2025	66.78	66.98	66.98	67.35	66.77	1.28M
November 03, 2025	67.44	67.29	67.29	67.44	66.75	1.22M
October 31, 2025	67.41	67.28	67.28	67.51	66.93	1.15M
October 30, 2025	67.53	67.53	67.53	68.18	67.5	1.43M
October 29, 2025	68.22	67.93	67.93	68.49	67.69	1.53M
October 28, 2025	68.21	68.09	68.09	68.35	68.01	920,710
October 27, 2025	68.18	68.31	68.31	68.43	68.09	823,638
October 24, 2025	67.91	67.64	67.64	67.99	67.61	1M
October 23, 2025	67.08	67.38	67.38	67.5	67.01	1.35M
October 22, 2025	67.42	66.9	66.9	67.44	66.53	1.42M
October 21, 2025	66.83	67.31	67.31	67.43	66.79	1.05M
October 20, 2025	66.49	67	67	67.11	66.49	881,000
October 17, 2025	65.76	66.11	66.11	66.24	65.6	1.03M
October 16, 2025	66.71	65.75	65.75	66.71	65.42	1.58M
October 15, 2025	67	66.58	66.58	67.15	65.98	1.6M
October 14, 2025	65.55	66.58	66.58	66.94	65.55	1.29M
October 13, 2025	65.81	66.08	66.08	66.23	65.68	1.26M
October 10, 2025	67	65.02	65.02	67.08	64.97	1.73M
October 09, 2025	67.33	66.81	66.81	67.41	66.65	1.18M
October 08, 2025	67.35	67.28	67.28	67.47	66.95	1.12M
October 07, 2025	68.06	67.22	67.22	68.11	67.14	759,137
October 06, 2025	67.95	67.89	67.89	68.07	67.65	713,335
October 03, 2025	67.6	67.67	67.67	68.06	67.48	1.22M
October 02, 2025	67.33	67.59	67.59	67.6	67.06	1.04M
October 01, 2025	67.01	67.19	67.19	67.28	66.9	798,315
September 30, 2025	67.25	67.26	67.26	67.44	66.79	840,900
September 29, 2025	67.59	67.29	67.29	67.59	67.12	1.43M
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

First Trust Rising Dividend Achievers ETF (RDVY) NASDAQ