MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RDVY — First Trust Rising Dividend Achievers ETF
NasdaqFirst Trust Rising Dividend Achievers ETF
$79.46
-0.10(-0.13%)
- O
- 79.58
- H
- 79.91
- L
- 79.33
- V
- 1.14M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$79.46
Period Return+39.87%
Period High$84.02
Period Low$55.63
Avg Daily Volume1.22M
Total Trading Days365
RDVY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $79.58 | $79.91 | $79.33 | $79.46 | $-0.10 | -0.13% | 1,143,075 | $79.58 | $79.33 $79.91 |
| Oct 5, 2026 | $79.30 | $79.66 | $78.92 | $79.56 | +$0.35 | +0.44% | 862,863 | $79.43 | $78.92 $79.66 |
| Oct 2, 2026 | $79.78 | $79.78 | $79.03 | $79.21 | +$0.02 | +0.03% | 1,152,318 | $79.30 | $79.03 $79.78 |
| Oct 1, 2026 | $78.78 | $79.32 | $78.32 | $79.19 | +$0.90 | +1.15% | 1,455,601 | $78.89 | $78.32 $79.32 |
| Sep 30, 2026 | $79.08 | $79.08 | $78.27 | $78.29 | $-0.53 | -0.67% | 1,149,547 | $78.72 | $78.27 $79.08 |
| Sep 29, 2026 | $78.94 | $79.07 | $78.36 | $78.82 | +$0.07 | +0.09% | 1,570,214 | $78.67 | $78.36 $79.07 |
| Sep 28, 2026 | $79.10 | $79.13 | $78.53 | $78.75 | $-0.61 | -0.77% | 1,048,654 | $78.79 | $78.53 $79.13 |
| Sep 25, 2026 | $79.13 | $79.49 | $78.76 | $79.36 | +$0.60 | +0.76% | 869,793 | $79.24 | $78.76 $79.49 |
| Sep 24, 2026 | $78.63 | $78.89 | $78.38 | $78.76 | $-0.18 | -0.23% | 952,799 | $78.66 | $78.38 $78.89 |
| Sep 23, 2026 | $79.49 | $79.49 | $78.87 | $78.94 | $-0.65 | -0.82% | 1,534,491 | $79.15 | $78.87 $79.49 |
| Sep 22, 2026 | $80.36 | $80.43 | $79.17 | $79.59 | $-0.55 | -0.69% | 1,253,485 | $79.58 | $79.17 $80.43 |
| Sep 21, 2026 | $79.90 | $80.31 | $79.69 | $80.14 | +$0.83 | +1.05% | 836,984 | $80.05 | $79.69 $80.31 |
| Sep 18, 2026 | $79.14 | $79.35 | $78.88 | $79.31 | +$0.12 | +0.15% | 950,257 | $79.16 | $78.88 $79.35 |
| Sep 17, 2026 | $79.86 | $79.86 | $78.93 | $79.19 | +$0.21 | +0.27% | 778,099 | $79.21 | $78.93 $79.86 |
| Sep 16, 2026 | $79.90 | $79.90 | $78.40 | $78.98 | $-0.73 | -0.92% | 1,024,539 | $79.27 | $78.40 $79.90 |
| Sep 15, 2026 | $80.18 | $80.23 | $79.46 | $79.71 | $-0.45 | -0.56% | 1,631,162 | $79.67 | $79.46 $80.23 |
| Sep 14, 2026 | $80.10 | $80.41 | $79.89 | $80.16 | $-0.43 | -0.53% | 920,691 | $80.12 | $79.89 $80.41 |
| Sep 11, 2026 | $80.69 | $80.82 | $80.19 | $80.59 | +$0.65 | +0.81% | 910,817 | $80.52 | $80.19 $80.82 |
| Sep 10, 2026 | $80.33 | $80.33 | $79.82 | $79.94 | $-0.70 | -0.87% | 1,250,305 | $79.98 | $79.82 $80.33 |
| Sep 9, 2026 | $81.00 | $81.00 | $80.56 | $80.64 | $-0.51 | -0.63% | 840,599 | $80.73 | $80.56 $81.00 |
| Sep 8, 2026 | $81.84 | $81.89 | $81.11 | $81.15 | $-0.89 | -1.08% | 679,315 | $81.40 | $81.11 $81.89 |
| Sep 4, 2026 | $82.17 | $82.25 | $81.92 | $82.04 | $-0.07 | -0.09% | 748,278 | $82.09 | $81.92 $82.25 |
| Sep 3, 2026 | $81.56 | $82.16 | $81.39 | $82.11 | +$0.85 | +1.05% | 891,003 | $81.97 | $81.39 $82.16 |
| Sep 2, 2026 | $80.82 | $81.49 | $80.62 | $81.26 | +$0.69 | +0.86% | 1,077,601 | $81.22 | $80.62 $81.49 |
| Sep 1, 2026 | $81.04 | $81.22 | $80.44 | $80.57 | $-0.88 | -1.08% | 1,292,457 | $80.78 | $80.44 $81.22 |
| Aug 31, 2026 | $81.91 | $81.91 | $81.40 | $81.45 | $-0.61 | -0.74% | 1,159,679 | $81.51 | $81.40 $81.91 |
| Aug 28, 2026 | $82.46 | $82.60 | $81.97 | $82.06 | $-0.35 | -0.42% | 996,441 | $82.23 | $81.97 $82.60 |
| Aug 27, 2026 | $82.45 | $82.61 | $82.19 | $82.41 | $-0.01 | -0.01% | 1,285,250 | $82.39 | $82.19 $82.61 |
| Aug 26, 2026 | $82.30 | $82.61 | $82.14 | $82.42 | +$0.04 | +0.05% | 1,372,670 | $82.43 | $82.14 $82.61 |
| Aug 25, 2026 | $82.70 | $82.76 | $81.97 | $82.38 | +$0.06 | +0.07% | 1,061,446 | $82.26 | $81.97 $82.76 |