First Trust Rising Divide... (RDVY)
NASDAQ: RDVY
· Real-Time Price · USD
65.33
-0.41 (-0.62%)
At close: Sep 02, 2025, 3:59 PM
65.33
0.00%
After-hours: Sep 02, 2025, 04:10 PM EDT
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.87 | 65.97 | 65.53 | 65.74 | 65.74 | -0.24% | 504,400 |
| Aug 28, 2025 | 66.01 | 66.02 | 65.61 | 65.90 | 65.90 | 0.09% | 1,007,400 |
| Aug 27, 2025 | 65.72 | 65.99 | 65.64 | 65.84 | 65.84 | 0.12% | 797,900 |
| Aug 26, 2025 | 65.54 | 65.78 | 65.35 | 65.76 | 65.76 | 0.26% | 920,000 |
| Aug 25, 2025 | 65.78 | 65.81 | 65.58 | 65.59 | 65.59 | -0.43% | 1,293,319 |
| Aug 22, 2025 | 64.88 | 66.05 | 64.88 | 65.87 | 65.87 | 1.97% | 992,639 |
| Aug 21, 2025 | 64.62 | 64.70 | 64.34 | 64.60 | 64.60 | -0.22% | 651,700 |
| Aug 20, 2025 | 64.93 | 64.99 | 64.56 | 64.74 | 64.74 | -0.22% | 1,337,605 |
| Aug 19, 2025 | 64.69 | 65.19 | 64.64 | 64.88 | 64.88 | 0.28% | 691,800 |
| Aug 18, 2025 | 64.62 | 64.74 | 64.55 | 64.70 | 64.70 | 0.00% | 1,492,800 |
| Aug 15, 2025 | 65.52 | 65.52 | 64.67 | 64.70 | 64.70 | -1.04% | 997,300 |
| Aug 14, 2025 | 65.24 | 65.45 | 65.02 | 65.38 | 65.38 | -0.29% | 1,059,000 |
| Aug 13, 2025 | 65.18 | 65.60 | 65.04 | 65.57 | 65.57 | 1.08% | 864,300 |
| Aug 12, 2025 | 64.25 | 64.90 | 64.11 | 64.87 | 64.87 | 1.44% | 1,059,100 |
| Aug 11, 2025 | 64.07 | 64.36 | 63.85 | 63.95 | 63.95 | -0.09% | 1,519,900 |
| Aug 8, 2025 | 63.71 | 64.06 | 63.58 | 64.01 | 64.01 | 0.91% | 966,325 |
| Aug 7, 2025 | 64.31 | 64.34 | 63.28 | 63.43 | 63.43 | -0.55% | 934,222 |
| Aug 6, 2025 | 63.65 | 63.91 | 63.39 | 63.78 | 63.78 | 0.44% | 870,816 |
| Aug 5, 2025 | 63.75 | 63.93 | 63.12 | 63.50 | 63.50 | -0.27% | 940,400 |
| Aug 4, 2025 | 62.98 | 63.67 | 62.91 | 63.67 | 63.67 | 1.68% | 1,187,329 |