First Trust Rising Dividend Achievers ETF (RDVY) NASDAQ

76.04

+0.66(+0.88%)

Updated at June 02 04:00PM

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 $4,283.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,699.98, while $1000 invested 1 year ago would be worth $1,261.45. This corresponds to total returns of 328.39%, 70%, 26.14%, respectively, with annualized returns of 15.65%, 11.19%, 26.14%.

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
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
May 26, 2026	75.88	76.41	76.41	76.43	75.72	1.18M
May 22, 2026	75.24	75.24	75.24	75.57	75.07	769,886
May 21, 2026	74.37	74.79	74.79	74.96	73.94	900,396
May 20, 2026	73.75	74.63	74.63	74.63	73.15	964,354
May 19, 2026	73.44	73.26	73.26	73.69	73.15	800,302
May 18, 2026	73.91	73.78	73.78	74.03	73.36	962,577
May 15, 2026	73.9	73.64	73.64	73.97	73.61	822,239
May 14, 2026	74.17	74.35	74.35	74.55	74.06	1.07M
May 13, 2026	74.1	73.9	73.9	74.1	73.63	912,222
May 12, 2026	74.07	74.07	74.07	74.18	73.26	894,148
May 11, 2026	74.61	74.3	74.3	74.72	74.18	1.04M
May 08, 2026	74.89	74.59	74.59	74.89	74.44	666,848
May 07, 2026	75.53	74.36	74.36	75.53	74.19	1.1M
May 06, 2026	75.27	75.51	75.51	75.75	75.24	1.32M
May 05, 2026	74.22	74.49	74.49	74.62	73.96	800,969
May 04, 2026	74.19	73.8	73.8	74.56	73.56	977,874
May 01, 2026	74.86	74.25	74.25	74.9	74.23	862,989
April 30, 2026	73.98	74.7	74.7	74.8	73.84	1.03M
April 29, 2026	74.42	74.19	74.19	74.52	73.78	1.15M
April 28, 2026	74.87	74.28	74.28	74.87	74.24	751,940
April 27, 2026	74.78	75.01	75.01	75.14	74.71	720,871
April 24, 2026	74.86	74.94	74.94	75.22	74.66	1.09M
April 23, 2026	74.78	74.66	74.66	75.01	73.92	1.2M
April 22, 2026	75.11	74.79	74.79	75.11	74.59	1.11M
April 21, 2026	74.78	74.52	74.52	75.26	74.36	1.3M
April 20, 2026	74.26	74.52	74.52	74.72	74.26	891,947
April 17, 2026	73.93	74.5	74.5	74.96	73.68	1.35M
April 16, 2026	73.48	73.16	73.16	73.55	73.11	1.35M
April 15, 2026	73.44	73.47	73.47	73.54	73.04	1.09M
April 14, 2026	73.25	73.44	73.44	73.57	73.02	1.32M
April 13, 2026	71.97	73.06	73.06	73.06	71.84	967,940
April 10, 2026	72.81	72.11	72.11	72.81	72.07	1.03M
April 09, 2026	71.81	72.63	72.63	72.74	71.66	1.23M
April 08, 2026	71.59	71.98	71.98	72.09	71.43	1.17M
April 07, 2026	69.24	69.49	69.49	69.55	68.88	1.52M
April 06, 2026	68.86	69.51	69.51	69.52	68.8	1.96M
April 02, 2026	67.79	68.89	68.89	69.33	67.62	1.94M
April 01, 2026	68.75	68.85	68.85	69.35	68.55	2.24M
March 31, 2026	67.37	68.28	68.28	68.36	66.93	1.9M
March 30, 2026	67.29	66.42	66.42	67.42	66.16	3.37M
March 27, 2026	67.48	66.68	66.68	67.61	66.52	1.59M
March 26, 2026	68.54	67.75	67.75	68.82	67.75	1.3M
March 25, 2026	69.77	69.27	69.09	69.86	68.79	2.27M
March 24, 2026	68.64	69.27	69.09	69.64	68.49	1.38M
March 23, 2026	69.71	69.11	68.93	70.1	69.08	1.28M
March 20, 2026	68.78	68.38	68.2	69.09	67.86	1.62M
March 19, 2026	68.1	68.97	68.79	69.34	68.05	1.64M
March 18, 2026	69.34	68.73	68.55	69.65	68.72	1.7M
March 17, 2026	69.22	69.46	69.28	69.76	69.16	1.01M
March 16, 2026	68.93	68.86	68.68	69.34	68.62	1.16M
March 13, 2026	68.99	68.24	68.06	69.26	68.13	1.2M
March 12, 2026	69.09	68.43	68.25	69.11	68.39	1.76M
March 11, 2026	69.79	69.75	69.57	70.03	69.36	1.47M
March 10, 2026	70	69.9	69.72	70.86	69.6	1.95M
March 09, 2026	68.72	70.09	69.91	70.21	67.96	1.76M