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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 66.83 67.28 66.70 67.23 0.9M
2025-09-25 66.59 66.74 66.26 66.58 1.0M
2025-09-24 67.14 67.30 66.88 66.99 0.8M
2025-09-23 67.09 67.53 66.90 67.13 1.0M
2025-09-22 66.71 67.17 66.68 67.10 0.9M
2025-09-19 67.12 67.12 66.57 66.92 1.0M
2025-09-18 66.65 67.13 66.48 66.96 1.1M
2025-09-17 66.22 66.92 65.81 66.32 1.0M
2025-09-16 66.35 66.35 65.74 66.07 0.9M
2025-09-15 66.49 66.53 66.17 66.27 0.9M
2025-09-12 66.56 66.65 66.25 66.32 1.0M
2025-09-11 65.86 66.76 65.82 66.71 1.3M
2025-09-10 65.82 65.96 65.47 65.69 1.2M
2025-09-09 65.99 66.02 65.63 65.79 0.9M
2025-09-08 66.11 66.13 65.76 66.03 0.7M
2025-09-05 66.46 66.61 65.57 65.96 0.8M
2025-09-04 65.42 66.25 65.37 66.22 0.7M
2025-09-03 65.35 65.50 65.05 65.44 0.8M
2025-09-02 65.02 65.33 64.75 65.33 0.7M
2025-08-29 65.87 65.97 65.53 65.74 0.5M
2025-08-28 66.01 66.02 65.61 65.90 1.0M
2025-08-27 65.72 65.99 65.64 65.84 0.8M
2025-08-26 65.54 65.78 65.35 65.76 0.9M
2025-08-25 65.78 65.81 65.58 65.59 1.3M
2025-08-22 64.88 66.05 64.88 65.87 1.0M
2025-08-21 64.62 64.70 64.34 64.60 0.7M
2025-08-20 64.93 64.99 64.56 64.74 1.3M
2025-08-19 64.69 65.19 64.64 64.88 0.7M
2025-08-18 64.62 64.74 64.55 64.70 1.5M
2025-08-15 65.52 65.52 64.67 64.70 1.0M
2025-08-14 65.24 65.45 65.02 65.38 1.1M
2025-08-13 65.18 65.60 65.04 65.57 0.9M
2025-08-12 64.25 64.90 64.11 64.87 1.1M
2025-08-11 64.07 64.36 63.85 63.95 1.5M
2025-08-08 63.71 64.06 63.58 64.01 1.0M
2025-08-07 64.31 64.34 63.28 63.43 0.9M
2025-08-06 63.65 63.91 63.39 63.78 0.9M
2025-08-05 63.75 63.93 63.13 63.50 0.9M
2025-08-04 62.98 63.67 62.91 63.67 1.2M
2025-08-01 62.92 62.97 62.02 62.62 1.3M
2025-07-31 63.62 64.10 63.20 63.35 1.2M
2025-07-30 64.01 64.17 63.33 63.61 1.3M
2025-07-29 64.48 64.52 64.01 64.11 0.7M
2025-07-28 64.42 64.46 63.98 64.19 0.7M
2025-07-25 64.11 64.33 63.89 64.31 0.8M
2025-07-24 64.17 64.30 63.99 64.02 0.9M
2025-07-23 64.12 64.25 63.77 64.25 1.4M
2025-07-22 63.34 63.85 63.31 63.78 1.7M
2025-07-21 63.19 63.46 62.98 63.01 1.5M
2025-07-18 63.28 63.44 62.86 63.07 1.2M
2025-07-17 62.61 63.09 62.55 63.06 1.1M
2025-07-16 62.57 62.68 61.84 62.63 2.6M
2025-07-15 63.44 63.45 62.37 62.38 1.0M
2025-07-14 63.16 63.41 63.07 63.39 0.6M
2025-07-11 63.47 63.47 63.21 63.28 0.8M
2025-07-10 63.53 63.96 63.41 63.76 1.1M
2025-07-09 63.63 63.72 63.28 63.56 1.1M
2025-07-08 63.35 63.62 63.21 63.35 1.3M
2025-07-07 63.63 63.80 62.93 63.26 1.4M
2025-07-03 63.67 63.91 63.51 63.78 0.8M
2025-07-02 63.34 63.47 62.98 63.47 1.9M
2025-07-01 62.68 63.51 62.51 63.36 1.9M
2025-06-30 62.67 62.83 62.47 62.74 1.2M
2025-06-27 62.21 62.67 62.05 62.42 1.6M
2025-06-26 61.71 62.12 61.57 62.09 0.8M
2025-06-25 62.01 62.07 61.52 61.69 0.8M
2025-06-24 61.67 62.05 61.64 61.97 1.2M
2025-06-23 60.63 61.35 60.30 61.32 0.9M
2025-06-20 61.03 61.09 60.39 60.65 0.9M
2025-06-18 60.77 61.20 60.58 60.67 1.1M
2025-06-17 61.11 61.22 60.58 60.70 1.3M
2025-06-16 60.98 61.37 60.94 61.18 1.0M
2025-06-13 60.72 61.13 60.34 60.52 1.1M
2025-06-12 61.08 61.41 60.81 61.41 0.9M
2025-06-11 61.78 61.78 61.10 61.27 1.8M
2025-06-10 61.52 61.71 61.40 61.61 1.0M
2025-06-09 61.61 61.66 61.13 61.38 0.8M
2025-06-06 61.28 61.52 61.16 61.46 0.8M
2025-06-05 60.97 61.00 60.47 60.68 1.1M
2025-06-04 60.95 61.12 60.73 60.73 1.2M
2025-06-03 60.40 60.93 60.13 60.91 1.3M
2025-06-02 60.14 60.47 59.68 60.47 0.7M
2025-05-30 60.12 60.37 59.69 60.19 0.6M
2025-05-29 60.55 60.55 59.78 60.31 0.7M
2025-05-28 60.70 60.74 60.08 60.16 1.0M
2025-05-27 60.11 60.68 59.77 60.66 0.5M
2025-05-23 59.08 59.66 59.01 59.43 1.0M
2025-05-22 59.97 60.32 59.74 59.97 0.7M
2025-05-21 60.86 61.07 60.11 60.16 1.0M
2025-05-20 61.35 61.46 61.01 61.24 0.7M
2025-05-19 61.03 61.58 60.88 61.48 0.6M
2025-05-16 61.17 61.53 60.88 61.52 0.8M
2025-05-15 60.57 61.16 60.55 61.16 0.8M
2025-05-14 60.96 60.96 60.55 60.65 0.8M
2025-05-13 60.80 61.24 60.71 60.93 0.8M
2025-05-12 60.72 60.72 60.18 60.71 0.6M
2025-05-09 59.08 59.08 58.59 58.76 0.7M
2025-05-08 58.71 59.46 58.58 58.85 0.8M
2025-05-07 58.18 58.41 57.76 58.20 0.8M
2025-05-06 57.83 58.36 57.73 57.91 0.6M
2025-05-05 58.01 58.62 57.90 58.28 1.1M
2025-05-02 57.82 58.45 57.82 58.37 1.0M
2025-05-01 57.21 57.72 56.98 57.14 0.8M
2025-04-30 56.30 57.24 55.63 57.02 0.9M
2025-04-29 56.66 57.28 56.51 57.14 0.6M
2025-04-28 56.86 57.18 56.35 56.86 0.9M
2025-04-25 56.70 56.77 56.24 56.69 0.8M
2025-04-24 55.84 56.88 55.66 56.81 1.1M
2025-04-23 56.29 57.04 55.55 55.80 1.3M
2025-04-22 54.12 55.15 54.08 55.04 1.2M
2025-04-21 54.24 54.30 52.88 53.44 0.9M
2025-04-17 54.54 55.15 54.42 54.65 1.2M
2025-04-16 55.00 55.41 54.01 54.50 1.3M
2025-04-15 55.49 56.02 55.29 55.36 0.8M
2025-04-14 55.80 55.90 54.91 55.46 1.0M
2025-04-11 53.90 55.23 53.36 54.96 1.2M
2025-04-10 54.90 55.00 52.54 54.06 1.9M
2025-04-09 51.12 56.36 50.86 55.97 2.5M
2025-04-08 54.13 54.28 50.81 51.60 2.4M
2025-04-07 51.21 54.25 50.27 52.27 3.1M
2025-04-04 54.36 54.49 52.59 52.72 2.5M
2025-04-03 57.07 57.23 55.80 55.89 1.7M
2025-04-02 58.20 59.41 58.13 59.22 1.4M
2025-04-01 58.43 58.89 57.91 58.79 1.4M
2025-03-31 57.59 58.77 57.27 58.54 0.8M
2025-03-28 59.15 59.28 57.93 58.03 1.5M
2025-03-27 59.32 59.56 58.91 59.23 0.8M
2025-03-26 60.03 60.36 59.47 59.66 0.9M
2025-03-25 59.74 60.14 59.65 59.91 1.1M
2025-03-24 59.33 59.84 59.14 59.71 0.5M
2025-03-21 58.51 58.73 58.00 58.58 0.6M
2025-03-20 58.82 59.48 58.70 59.04 0.6M
2025-03-19 58.64 59.62 58.52 59.33 0.9M
2025-03-18 58.75 58.80 58.32 58.61 0.9M
2025-03-17 58.30 58.97 58.12 58.85 2.4M
2025-03-14 57.75 58.53 57.52 58.45 0.8M
2025-03-13 57.76 58.18 56.95 57.22 0.9M
2025-03-12 58.57 58.59 57.50 57.87 1.2M
2025-03-11 58.77 58.90 57.76 58.05 2.3M
2025-03-10 59.29 59.71 58.26 58.82 1.2M
2025-03-07 59.21 60.00 58.58 59.86 0.9M
2025-03-06 59.24 59.75 58.83 59.26 0.9M
2025-03-05 59.23 59.94 58.70 59.83 1.1M
2025-03-04 59.85 60.22 58.56 59.29 1.6M
2025-03-03 61.74 61.86 59.88 60.34 1.1M
2025-02-28 60.92 61.47 60.41 61.47 0.9M
2025-02-27 61.39 61.77 60.74 60.82 1.0M
2025-02-26 61.46 61.82 61.02 61.19 0.7M
2025-02-25 61.50 61.76 60.90 61.36 1.0M
2025-02-24 61.61 61.79 61.19 61.36 0.8M
2025-02-21 62.84 62.92 61.17 61.25 0.7M
2025-02-20 63.42 63.48 62.47 62.81 0.9M
2025-02-19 63.08 63.51 63.00 63.39 1.1M
2025-02-18 62.89 63.25 62.54 63.25 0.8M
2025-02-14 62.22 62.77 62.16 62.64 1.2M
2025-02-13 61.81 62.25 61.47 62.25 0.8M
2025-02-12 61.84 61.84 61.40 61.58 1.7M
2025-02-11 62.19 62.51 62.11 62.43 1.0M
2025-02-10 62.63 62.66 62.01 62.34 0.7M
2025-02-07 62.77 62.77 62.00 62.09 1.1M
2025-02-06 63.04 63.09 62.17 62.63 1.1M
2025-02-05 62.58 62.88 62.24 62.88 0.9M
2025-02-04 62.17 62.68 62.02 62.47 1.1M
2025-02-03 61.81 62.43 61.29 62.20 1.1M
2025-01-31 63.20 63.34 62.47 62.54 1.4M
2025-01-30 63.07 63.58 62.86 63.23 1.0M
2025-01-29 62.69 63.09 62.49 62.72 1.0M
2025-01-28 62.38 62.75 62.31 62.57 0.9M
2025-01-27 62.14 62.64 62.08 62.64 1.1M
2025-01-24 62.76 62.86 62.39 62.52 0.9M
2025-01-23 62.73 63.02 62.61 62.88 1.1M
2025-01-22 62.78 62.92 62.60 62.70 1.0M
2025-01-21 62.58 62.79 62.41 62.65 1.1M
2025-01-17 62.36 62.40 62.06 62.18 0.8M
2025-01-16 61.74 61.99 61.62 61.88 1.1M
2025-01-15 61.69 61.84 61.40 61.67 1.2M
2025-01-14 60.15 60.57 59.85 60.56 0.9M
2025-01-13 58.64 59.85 58.64 59.83 0.8M
2025-01-10 59.38 59.49 58.68 58.93 1.2M
2025-01-08 59.84 59.92 59.48 59.86 0.7M
2025-01-07 60.40 60.55 59.72 60.04 0.7M
2025-01-06 60.08 60.76 60.00 60.10 0.8M
2025-01-03 59.34 59.69 58.95 59.66 1.0M
2025-01-02 59.60 59.83 58.68 58.99 0.9M