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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.18	73.12	73.12	73.12	72.18	1.39M
February 19, 2026	72.29	72.32	72.32	72.36	71.78	1.2M
February 18, 2026	72.33	72.74	72.74	72.92	72.09	1.58M
February 17, 2026	71.86	72.14	72.14	72.3	71.42	1.31M
February 13, 2026	71.59	71.86	71.86	72.16	71.27	2.06M
February 12, 2026	72.97	71.34	71.34	73.15	71.23	1.76M
February 11, 2026	73.19	72.67	72.67	73.35	72.35	1.43M
February 10, 2026	72.79	72.61	72.61	72.94	72.41	1.66M
February 09, 2026	72.9	72.83	72.83	73.15	72.62	1.12M
February 06, 2026	72.29	73.06	73.06	73.18	72.23	1.44M
February 05, 2026	71.59	71.58	71.58	72	71.12	1.51M
February 04, 2026	72.39	71.85	71.85	72.55	71.37	2.1M
February 03, 2026	72.93	72.14	72.14	73.19	71.56	2.34M
February 02, 2026	72.09	73.13	73.13	73.23	72.09	1.32M
January 30, 2026	72.67	72.27	72.27	72.94	71.9	1.48M
January 29, 2026	73.14	73.21	73.21	73.43	72.21	1.9M
January 28, 2026	72.74	72.72	72.72	73	72.57	1.36M
January 27, 2026	72.35	72.56	72.56	72.66	72.32	1.19M
January 26, 2026	71.8	72.26	72.26	72.37	71.73	1M
January 23, 2026	72.11	71.74	71.74	72.11	71.44	1.4M
January 22, 2026	72.82	72.25	72.25	72.88	72.13	1.74M
January 21, 2026	71.64	72.45	72.45	72.78	71.63	2.45M
January 20, 2026	71.5	71.31	71.31	72.18	71.23	1.8M
January 16, 2026	72.93	72.61	72.61	73.02	72.49	1.71M
January 15, 2026	72.91	72.67	72.67	73.11	72.59	1.92M
January 14, 2026	71.76	71.99	71.99	72	71.47	1.99M
January 13, 2026	72.69	72.04	72.04	72.74	71.85	1.61M
January 12, 2026	72.18	72.57	72.57	72.62	72.01	1.53M
January 09, 2026	72.38	72.68	72.68	72.9	72.21	2.29M
January 08, 2026	71.52	72.05	72.05	72.22	71.51	1.21M
January 07, 2026	72.32	71.64	71.64	72.33	71.57	1.88M
January 06, 2026	71.51	72.39	72.39	72.45	71.51	2.21M
January 05, 2026	70.33	71.55	71.55	71.82	70.33	2.16M
January 02, 2026	69.94	70.15	70.15	70.21	69.59	1.15M
December 31, 2025	70.21	69.47	69.47	70.21	69.46	978,100
December 30, 2025	70.5	70.16	70.16	70.5	70.12	1.04M
December 29, 2025	70.6	70.39	70.39	70.72	70.23	877,400
December 26, 2025	70.76	70.71	70.71	70.83	70.54	603,200
December 24, 2025	70.53	70.73	70.73	70.88	70.47	652,425
December 23, 2025	70.35	70.47	70.47	70.56	70.35	1.38M
December 22, 2025	70.3	70.44	70.44	70.55	70.17	1.29M
December 19, 2025	69.57	69.9	69.9	70.06	69.48	1.55M
December 18, 2025	69.64	69.43	69.43	69.95	69.21	1.55M
December 17, 2025	69.68	69.01	69.01	69.88	68.99	1.82M
December 16, 2025	70.13	69.69	69.69	70.23	69.38	1.99M
December 15, 2025	70.44	70.19	70.19	70.55	69.99	1.64M
December 12, 2025	70.55	69.97	69.97	70.62	69.75	1.49M
December 11, 2025	70.02	70.67	70.47	70.71	70.02	1.39M
December 10, 2025	69.09	70.12	69.92	70.31	69.08	1.9M
December 09, 2025	69.05	69.01	68.82	69.41	68.89	1.46M
December 08, 2025	69.42	69.07	68.87	69.42	68.93	1.52M
December 05, 2025	69.29	69.27	69.07	69.56	69.21	1.07M
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

First Trust Rising Dividend Achievers ETF (RDVY) NASDAQ