First Trust Rising Dividend Achievers ETF

RDVY
🏛️ usa →
67.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 66.59 66.64 66.57 66.64 19.4K
09:31 66.61 66.62 66.58 66.60 2.4K
09:32 66.62 66.62 66.62 66.61 1.7K
09:33 66.62 66.64 66.62 66.64 0.8K
09:34 66.68 66.68 66.68 66.68 3.0K
09:35 66.66 66.66 66.62 66.61 3.6K
09:36 66.61 66.61 66.60 66.60 0.2K
09:37 66.58 66.58 66.58 66.58 3.0K
09:38 66.55 66.55 66.55 66.54 2.2K
09:39 66.54 66.54 66.51 66.51 1.4K
09:40 66.49 66.49 66.49 66.49 3.3K
09:41 66.42 66.42 66.42 66.42 0.2K
09:42 66.43 66.43 66.43 66.43 0.2K
09:43 66.44 66.44 66.38 66.38 4.1K
09:44 66.40 66.43 66.40 66.43 3.4K
09:45 66.43 66.48 66.43 66.48 12.4K
09:46 66.47 66.47 66.37 66.42 1.5K
09:47 66.44 66.47 66.44 66.46 1.4K
09:48 66.42 66.42 66.42 66.42 2.7K
09:49 66.44 66.44 66.44 66.44 0.2K
09:50 66.43 66.49 66.43 66.49 0.9K
09:51 66.47 66.47 66.42 66.42 6.5K
09:52 66.40 66.40 66.38 66.38 1.9K
09:53 66.38 66.39 66.37 66.38 16.1K
09:54 66.34 66.34 66.34 66.34 0.5K
09:55 66.37 66.40 66.36 66.40 3.4K
09:56 66.39 66.40 66.39 66.40 1.4K
09:57 66.39 66.39 66.39 66.39 0.4K
09:58 66.37 66.38 66.37 66.37 2.4K
09:59 66.39 66.39 66.39 66.39 1.1K
10:00 66.42 66.42 66.40 66.40 0.5K
10:01 66.42 66.47 66.42 66.47 2.1K
10:02 66.48 66.52 66.48 66.52 3.6K
10:03 66.48 66.49 66.48 66.49 0.7K
10:04 66.50 66.51 66.50 66.51 1.2K
10:05 66.51 66.52 66.51 66.52 0.3K
10:06 66.54 66.55 66.53 66.53 2.0K
10:07 66.56 66.56 66.55 66.55 1.2K
10:08 66.54 66.54 66.54 66.54 0.8K
10:09 66.58 66.61 66.58 66.60 1.8K
10:10 66.59 66.59 66.59 66.59 0.4K
10:11 66.65 66.67 66.65 66.65 2.5K
10:12 66.66 66.66 66.65 66.65 1.8K
10:13 66.65 66.66 66.65 66.66 1.3K
10:15 66.69 66.72 66.69 66.72 1.1K
10:16 66.70 66.72 66.70 66.72 0.5K
10:17 66.71 66.71 66.71 66.71 0.5K
10:18 66.68 66.68 66.68 66.68 0.3K
10:19 66.69 66.70 66.69 66.70 1.5K
10:21 66.71 66.71 66.71 66.70 0.3K
10:23 66.73 66.73 66.71 66.71 1.9K
10:24 66.73 66.74 66.73 66.74 1.1K
10:25 66.74 66.74 66.71 66.71 1.0K
10:26 66.71 66.71 66.70 66.70 1.1K
10:27 66.70 66.71 66.70 66.71 1.5K
10:28 66.71 66.71 66.70 66.69 0.8K
10:29 66.69 66.70 66.69 66.70 0.9K
10:30 66.68 66.70 66.68 66.70 1.7K
10:32 66.70 66.70 66.68 66.68 2.1K
10:33 66.68 66.69 66.68 66.69 6.8K
10:34 66.69 66.69 66.68 66.69 3.6K
10:35 66.68 66.70 66.68 66.70 2.8K
10:36 66.69 66.69 66.67 66.68 3.7K
10:37 66.68 66.68 66.67 66.68 10.1K
10:38 66.68 66.71 66.68 66.71 5.3K
10:39 66.71 66.73 66.71 66.73 0.8K
10:40 66.73 66.73 66.70 66.70 2.9K
10:41 66.69 66.69 66.69 66.69 1.2K
10:42 66.70 66.70 66.68 66.69 9.9K
10:43 66.69 66.69 66.68 66.68 4.5K
10:44 66.68 66.69 66.68 66.69 1.4K
10:45 66.68 66.68 66.66 66.67 2.5K
10:46 66.67 66.67 66.66 66.66 0.8K
10:48 66.71 66.71 66.70 66.70 0.9K
10:49 66.70 66.71 66.70 66.71 2.2K
10:50 66.70 66.70 66.66 66.66 2.1K
10:51 66.67 66.67 66.67 66.67 1.4K
10:52 66.67 66.68 66.66 66.68 1.8K
10:53 66.69 66.69 66.68 66.68 1.5K
10:54 66.69 66.69 66.67 66.67 2.4K
10:55 66.67 66.68 66.67 66.68 0.7K
10:56 66.70 66.70 66.70 66.69 2.5K
10:57 66.68 66.69 66.68 66.69 0.9K
10:58 66.70 66.70 66.70 66.69 0.5K
10:59 66.68 66.68 66.67 66.67 0.9K
11:00 66.67 66.67 66.67 66.67 0.6K
11:01 66.66 66.66 66.64 66.64 3.9K
11:02 66.66 66.66 66.64 66.64 1.2K
11:03 66.62 66.62 66.62 66.62 2.2K
11:04 66.60 66.61 66.60 66.60 2.0K
11:07 66.57 66.57 66.55 66.55 4.7K
11:09 66.54 66.54 66.52 66.52 2.3K
11:10 66.54 66.54 66.50 66.50 0.5K
11:11 66.51 66.55 66.51 66.55 1.0K
11:12 66.55 66.56 66.55 66.56 1.9K
11:13 66.58 66.58 66.58 66.58 1.9K
11:14 66.59 66.60 66.58 66.60 7.4K
11:15 66.60 66.60 66.58 66.58 2.1K
11:16 66.59 66.59 66.57 66.57 3.7K
11:18 66.55 66.57 66.55 66.57 0.8K
11:19 66.57 66.57 66.57 66.57 0.2K
11:20 66.57 66.57 66.56 66.57 4.8K
11:21 66.57 66.57 66.55 66.55 1.1K
11:22 66.53 66.54 66.53 66.54 2.2K
11:23 66.52 66.52 66.52 66.52 0.5K
11:24 66.52 66.52 66.52 66.52 1.0K
11:25 66.51 66.51 66.50 66.50 0.8K
11:26 66.50 66.50 66.47 66.47 10.0K
11:27 66.47 66.47 66.47 66.47 0.6K
11:28 66.46 66.46 66.46 66.46 0.6K
11:29 66.47 66.47 66.47 66.47 1.1K
11:30 66.47 66.51 66.47 66.51 7.3K
11:31 66.49 66.49 66.47 66.47 0.7K
11:32 66.50 66.50 66.48 66.48 2.5K
11:33 66.52 66.52 66.52 66.52 1.0K
11:34 66.51 66.54 66.51 66.54 3.2K
11:35 66.57 66.59 66.57 66.59 1.0K
11:36 66.58 66.61 66.58 66.61 2.0K
11:37 66.60 66.60 66.60 66.60 0.6K
11:38 66.60 66.60 66.60 66.60 0.5K
11:39 66.59 66.59 66.59 66.59 0.3K
11:40 66.63 66.63 66.62 66.63 0.5K
11:41 66.63 66.63 66.62 66.62 2.6K
11:42 66.61 66.63 66.61 66.62 0.4K
11:43 66.64 66.66 66.64 66.65 1.5K
11:44 66.66 66.66 66.66 66.66 1.8K
11:45 66.65 66.65 66.65 66.65 0.4K
11:46 66.66 66.66 66.65 66.65 1.7K
11:47 66.65 66.65 66.65 66.65 0.3K
11:48 66.66 66.66 66.66 66.66 0.6K
11:49 66.68 66.68 66.66 66.66 0.7K
11:50 66.67 66.67 66.67 66.67 2.4K
11:51 66.67 66.67 66.67 66.67 1.7K
11:52 66.66 66.66 66.64 66.64 1.3K
11:53 66.63 66.63 66.63 66.63 0.2K
11:54 66.63 66.63 66.63 66.63 0.4K
11:55 66.64 66.64 66.63 66.63 0.7K
11:56 66.64 66.64 66.62 66.61 2.4K
11:58 66.60 66.60 66.60 66.60 0.5K
11:59 66.60 66.60 66.58 66.58 127.0K
12:00 66.60 66.61 66.60 66.62 4.9K
12:01 66.61 66.61 66.60 66.61 5.6K
12:02 66.60 66.61 66.59 66.61 3.5K
12:03 66.60 66.60 66.57 66.59 3.0K
12:04 66.58 66.58 66.58 66.58 0.5K
12:05 66.59 66.59 66.57 66.57 1.0K
12:06 66.58 66.59 66.57 66.59 3.2K
12:07 66.59 66.59 66.59 66.58 2.2K
12:08 66.58 66.58 66.57 66.57 5.4K
12:09 66.58 66.58 66.58 66.58 3.8K
12:10 66.59 66.59 66.56 66.56 4.2K
12:11 66.56 66.57 66.56 66.57 1.8K
12:12 66.56 66.58 66.56 66.57 4.8K
12:13 66.58 66.58 66.57 66.57 2.7K
12:14 66.56 66.56 66.56 66.56 1.3K
12:15 66.58 66.58 66.58 66.58 0.7K
12:16 66.60 66.60 66.60 66.60 1.7K
12:17 66.58 66.58 66.58 66.58 0.4K
12:18 66.56 66.56 66.56 66.56 0.9K
12:19 66.54 66.54 66.52 66.52 2.0K
12:20 66.53 66.54 66.53 66.53 3.3K
12:21 66.54 66.54 66.53 66.53 7.1K
12:22 66.52 66.52 66.50 66.50 2.4K
12:23 66.48 66.48 66.48 66.48 2.2K
12:24 66.49 66.49 66.49 66.49 1.3K
12:26 66.50 66.50 66.48 66.48 1.7K
12:27 66.48 66.48 66.48 66.47 1.8K
12:28 66.49 66.49 66.49 66.49 1.3K
12:29 66.49 66.49 66.49 66.49 0.7K
12:30 66.51 66.52 66.51 66.52 2.7K
12:31 66.59 66.59 66.59 66.58 1.3K
12:33 66.60 66.60 66.59 66.59 0.6K
12:34 66.60 66.60 66.60 66.60 1.4K
12:35 66.60 66.60 66.60 66.60 0.6K
12:36 66.59 66.59 66.59 66.59 1.4K
12:38 66.60 66.61 66.60 66.61 9.5K
12:39 66.60 66.60 66.60 66.60 1.6K
12:40 66.60 66.60 66.56 66.56 1.6K
12:41 66.55 66.56 66.55 66.56 2.7K
12:42 66.59 66.59 66.59 66.59 0.5K
12:43 66.58 66.58 66.58 66.58 0.6K
12:44 66.55 66.55 66.55 66.55 0.9K
12:45 66.55 66.55 66.55 66.55 0.1K
12:46 66.57 66.57 66.57 66.57 0.2K
12:47 66.55 66.55 66.55 66.55 0.7K
12:48 66.52 66.52 66.52 66.52 0.6K
12:49 66.51 66.51 66.50 66.50 1.0K
12:51 66.52 66.52 66.50 66.50 0.8K
12:52 66.50 66.51 66.50 66.51 0.6K
12:53 66.50 66.50 66.50 66.50 0.5K
12:54 66.49 66.49 66.49 66.49 0.5K
12:55 66.50 66.50 66.50 66.50 0.8K
12:56 66.51 66.51 66.51 66.51 1.1K
12:57 66.52 66.52 66.52 66.52 1.1K
12:59 66.50 66.50 66.50 66.50 2.8K
13:00 66.50 66.50 66.50 66.50 0.3K
13:01 66.51 66.51 66.50 66.50 7.8K
13:02 66.52 66.52 66.50 66.50 2.0K
13:03 66.50 66.50 66.50 66.50 0.2K
13:04 66.49 66.49 66.49 66.49 2.1K
13:05 66.49 66.52 66.49 66.52 3.1K
13:06 66.51 66.52 66.51 66.52 0.8K
13:07 66.52 66.53 66.52 66.53 2.1K
13:08 66.54 66.55 66.54 66.55 3.5K
13:10 66.54 66.55 66.54 66.55 1.4K
13:11 66.55 66.55 66.55 66.55 3.1K
13:12 66.54 66.56 66.54 66.56 4.4K
13:13 66.56 66.57 66.56 66.57 1.6K
13:14 66.56 66.59 66.56 66.59 7.1K
13:17 66.56 66.56 66.56 66.56 0.3K
13:18 66.58 66.58 66.56 66.56 1.7K
13:19 66.55 66.55 66.55 66.55 0.9K
13:20 66.52 66.52 66.51 66.51 0.8K
13:21 66.49 66.49 66.45 66.45 6.3K
13:22 66.45 66.45 66.44 66.44 1.6K
13:24 66.44 66.44 66.44 66.44 2.1K
13:25 66.44 66.50 66.44 66.50 3.9K
13:26 66.50 66.52 66.50 66.52 2.3K
13:27 66.52 66.52 66.50 66.50 0.9K
13:28 66.51 66.51 66.51 66.51 2.8K
13:29 66.50 66.50 66.49 66.50 11.6K
13:30 66.49 66.49 66.49 66.49 0.5K
13:31 66.48 66.48 66.48 66.48 0.3K
13:32 66.48 66.48 66.46 66.46 5.4K
13:34 66.46 66.47 66.46 66.47 0.7K
13:35 66.46 66.46 66.45 66.44 1.7K
13:36 66.44 66.45 66.43 66.43 2.6K
13:37 66.45 66.46 66.45 66.46 2.9K
13:38 66.47 66.47 66.46 66.46 1.1K
13:39 66.47 66.47 66.47 66.47 0.8K
13:40 66.48 66.48 66.46 66.46 2.8K
13:41 66.46 66.47 66.46 66.47 6.1K
13:42 66.48 66.48 66.48 66.48 1.3K
13:43 66.47 66.47 66.47 66.47 2.4K
13:44 66.48 66.48 66.47 66.47 0.6K
13:45 66.49 66.49 66.46 66.47 1.8K
13:46 66.47 66.47 66.47 66.47 1.1K
13:47 66.46 66.46 66.46 66.46 1.4K
13:48 66.47 66.47 66.45 66.45 1.2K
13:49 66.43 66.43 66.43 66.43 1.3K
13:50 66.42 66.42 66.42 66.42 0.7K
13:51 66.42 66.42 66.42 66.42 0.4K
13:53 66.43 66.44 66.43 66.44 1.0K
13:54 66.44 66.44 66.44 66.44 0.7K
13:55 66.42 66.43 66.42 66.42 3.1K
13:56 66.41 66.41 66.40 66.40 3.4K
13:57 66.39 66.39 66.37 66.37 1.6K
13:58 66.35 66.35 66.34 66.34 10.3K
13:59 66.35 66.36 66.34 66.35 11.3K
14:00 66.36 66.36 66.31 66.31 1.6K
14:01 66.33 66.34 66.31 66.31 2.0K
14:02 66.32 66.32 66.29 66.31 1.2K
14:03 66.31 66.31 66.29 66.29 1.2K
14:04 66.30 66.30 66.26 66.27 3.0K
14:05 66.27 66.31 66.27 66.31 4.1K
14:06 66.30 66.32 66.30 66.32 2.6K
14:07 66.33 66.33 66.31 66.31 1.2K
14:08 66.32 66.33 66.32 66.32 1.8K
14:09 66.32 66.33 66.31 66.32 1.1K
14:10 66.32 66.34 66.32 66.33 1.4K
14:11 66.34 66.35 66.34 66.35 2.0K
14:12 66.36 66.39 66.36 66.39 1.9K
14:13 66.38 66.38 66.38 66.38 0.7K
14:14 66.38 66.40 66.38 66.40 0.9K
14:15 66.44 66.46 66.44 66.46 0.8K
14:16 66.46 66.46 66.46 66.46 0.4K
14:17 66.49 66.49 66.49 66.49 3.4K
14:18 66.50 66.50 66.50 66.50 0.3K
14:19 66.51 66.51 66.50 66.50 4.5K
14:20 66.50 66.51 66.50 66.51 1.2K
14:21 66.52 66.53 66.52 66.52 3.4K
14:22 66.51 66.51 66.51 66.51 0.6K
14:23 66.52 66.52 66.50 66.52 0.8K
14:24 66.53 66.53 66.53 66.53 0.6K
14:25 66.54 66.54 66.54 66.54 1.1K
14:26 66.55 66.55 66.55 66.55 5.0K
14:27 66.52 66.52 66.52 66.52 0.4K
14:28 66.53 66.53 66.53 66.53 0.5K
14:29 66.52 66.53 66.52 66.53 1.0K
14:30 66.53 66.53 66.53 66.53 1.6K
14:31 66.54 66.55 66.54 66.55 2.4K
14:32 66.55 66.55 66.53 66.53 2.2K
14:33 66.52 66.52 66.52 66.52 0.6K
14:34 66.52 66.52 66.52 66.52 1.6K
14:35 66.53 66.53 66.53 66.53 0.9K
14:36 66.50 66.51 66.50 66.51 3.0K
14:37 66.53 66.55 66.53 66.55 0.9K
14:38 66.55 66.56 66.55 66.56 0.8K
14:39 66.56 66.57 66.56 66.57 0.7K
14:40 66.57 66.61 66.57 66.61 3.5K
14:41 66.63 66.63 66.63 66.63 0.8K
14:42 66.63 66.64 66.62 66.62 2.6K
14:43 66.61 66.61 66.60 66.60 1.3K
14:44 66.61 66.61 66.59 66.59 0.6K
14:45 66.61 66.61 66.58 66.58 1.6K
14:46 66.59 66.59 66.57 66.57 4.1K
14:47 66.57 66.58 66.57 66.58 0.5K
14:48 66.57 66.60 66.57 66.60 1.3K
14:49 66.62 66.62 66.62 66.61 2.3K
14:50 66.61 66.61 66.61 66.61 2.6K
14:51 66.61 66.62 66.61 66.62 1.3K
14:52 66.61 66.61 66.59 66.60 10.1K
14:53 66.61 66.61 66.61 66.61 2.1K
14:54 66.61 66.61 66.61 66.61 0.9K
14:55 66.62 66.62 66.61 66.62 2.7K
14:56 66.62 66.63 66.61 66.61 6.3K
14:57 66.61 66.61 66.60 66.60 10.2K
14:58 66.60 66.62 66.59 66.62 2.1K
14:59 66.62 66.62 66.62 66.61 8.6K
15:00 66.58 66.62 66.58 66.62 2.9K
15:01 66.61 66.61 66.60 66.59 3.0K
15:02 66.60 66.60 66.58 66.58 1.8K
15:03 66.58 66.58 66.58 66.58 1.6K
15:04 66.58 66.58 66.58 66.58 2.8K
15:05 66.57 66.60 66.57 66.60 6.4K
15:06 66.60 66.60 66.59 66.59 5.6K
15:07 66.58 66.58 66.57 66.58 2.8K
15:08 66.56 66.57 66.55 66.56 2.0K
15:09 66.56 66.56 66.55 66.55 4.5K
15:10 66.54 66.55 66.53 66.55 4.0K
15:11 66.55 66.56 66.55 66.56 2.8K
15:12 66.56 66.58 66.56 66.58 2.5K
15:13 66.58 66.58 66.56 66.56 2.0K
15:14 66.56 66.56 66.52 66.52 4.2K
15:15 66.54 66.54 66.54 66.54 0.9K
15:16 66.54 66.54 66.52 66.52 1.3K
15:17 66.54 66.54 66.53 66.53 1.3K
15:18 66.54 66.54 66.52 66.52 0.5K
15:19 66.51 66.51 66.51 66.51 2.4K
15:20 66.52 66.54 66.52 66.53 2.7K
15:21 66.52 66.52 66.51 66.51 1.9K
15:22 66.51 66.51 66.51 66.51 1.7K
15:23 66.50 66.52 66.50 66.51 11.7K
15:24 66.50 66.50 66.50 66.50 0.5K
15:25 66.48 66.49 66.48 66.49 1.6K
15:26 66.49 66.50 66.49 66.50 0.7K
15:27 66.51 66.51 66.51 66.51 0.9K
15:28 66.50 66.51 66.50 66.51 0.7K
15:29 66.51 66.52 66.51 66.52 5.0K
15:30 66.56 66.57 66.56 66.57 11.9K
15:31 66.57 66.59 66.57 66.58 3.5K
15:32 66.59 66.59 66.58 66.58 2.8K
15:34 66.54 66.54 66.54 66.54 1.8K
15:35 66.54 66.54 66.52 66.52 1.3K
15:36 66.52 66.52 66.51 66.51 2.1K
15:37 66.51 66.53 66.51 66.52 3.2K
15:38 66.52 66.52 66.52 66.52 1.6K
15:39 66.52 66.54 66.52 66.54 5.2K
15:40 66.54 66.56 66.54 66.56 3.4K
15:41 66.54 66.55 66.54 66.55 0.7K
15:42 66.56 66.56 66.55 66.56 3.3K
15:43 66.57 66.58 66.57 66.58 1.8K
15:44 66.58 66.59 66.58 66.59 1.0K
15:45 66.60 66.60 66.59 66.59 1.1K
15:46 66.56 66.56 66.54 66.54 1.1K
15:47 66.54 66.57 66.54 66.57 2.2K
15:48 66.57 66.57 66.56 66.56 4.1K
15:49 66.54 66.54 66.54 66.54 1.0K
15:50 66.60 66.60 66.55 66.58 11.3K
15:51 66.58 66.59 66.58 66.58 14.4K
15:52 66.58 66.58 66.58 66.58 1.6K
15:53 66.61 66.62 66.61 66.62 1.4K
15:54 66.64 66.65 66.63 66.63 4.3K
15:55 66.58 66.60 66.55 66.60 11.0K
15:56 66.60 66.60 66.56 66.58 2.9K
15:57 66.58 66.60 66.58 66.59 0.8K
15:58 66.60 66.60 66.59 66.58 1.1K
15:59 66.59 66.62 66.58 66.58 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available