Rising Dividend Achievers ETF FT (NQ: RDVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.57	26.57	26.57	0	-0.17(-0.63%)
Dec 28, 2017	26.70	26.75	26.67	26.74	36,643	+0.04(+0.17%)
Dec 27, 2017	26.74	26.74	26.67	26.70	64,905	-0.01(-0.03%)
Dec 26, 2017	26.75	26.78	26.69	26.71	23,375	-0.04(-0.13%)
Dec 22, 2017	26.80	26.80	26.66	26.74	44,081	-0.04(-0.17%)
Dec 21, 2017	26.80	26.86	26.74	26.79	87,940	+0.10(+0.37%)
Dec 20, 2017	26.84	26.84	26.60	26.69	87,143	+0.02(+0.09%)
Dec 19, 2017	26.77	26.77	26.65	26.66	143,241	-0.03(-0.10%)
Dec 18, 2017	26.69	26.70	26.63	26.69	48,664	+0.25(+0.94%)
Dec 15, 2017	26.49	26.57	26.35	26.44	52,555	+0.21(+0.79%)
Dec 14, 2017	26.44	26.44	26.22	26.23	129,909	-0.14(-0.52%)
Dec 13, 2017	26.51	26.51	26.37	26.37	86,668	-0.08(-0.30%)
Dec 12, 2017	26.32	26.52	26.32	26.45	70,105	+0.13(+0.49%)
Dec 11, 2017	26.37	26.40	26.32	26.32	35,679	-0.06(-0.22%)
Dec 08, 2017	26.30	26.38	26.22	26.38	43,866	+0.25(+0.95%)
Dec 07, 2017	26.05	26.18	25.98	26.13	51,860	+0.07(+0.27%)
Dec 06, 2017	25.99	26.13	25.99	26.06	51,889	-0.04(-0.17%)
Dec 05, 2017	26.35	26.35	26.08	26.10	45,215	-0.20(-0.74%)
Dec 04, 2017	26.31	26.45	26.28	26.30	66,028	+0.25(+0.95%)
Dec 01, 2017	26.16	26.16	25.82	26.05	56,073	-0.10(-0.37%)
Nov 30, 2017	25.99	26.31	25.99	26.15	62,388	+0.16(+0.61%)
Nov 29, 2017	25.79	26.05	25.76	25.99	80,625	+0.27(+1.03%)
Nov 28, 2017	25.32	25.76	25.30	25.72	397,995	+0.46(+1.83%)
Nov 27, 2017	25.33	25.37	25.24	25.26	45,153	-0.06(-0.25%)
Nov 24, 2017	25.35	25.35	25.28	25.32	7,573	+0.02(+0.06%)
Nov 22, 2017	25.48	25.48	25.30	25.31	102,979	-0.11(-0.42%)
Nov 21, 2017	25.46	25.46	25.37	25.41	58,622	+0.10(+0.39%)
Nov 20, 2017	25.25	25.33	25.22	25.32	65,703	+0.11(+0.42%)
Nov 17, 2017	25.21	25.24	25.17	25.21	23,739	+0.02(+0.07%)
Nov 16, 2017	25.09	25.23	25.08	25.19	173,070	+0.20(+0.82%)
Nov 15, 2017	24.88	25.06	24.78	24.99	89,233	+0.01(+0.04%)
Nov 14, 2017	24.87	25.00	24.87	24.98	68,458	-0.02(-0.07%)
Nov 13, 2017	24.92	25.04	24.92	25.00	61,723	+0.00(+0.00%)
Nov 10, 2017	24.93	25.00	24.92	25.00	27,567	+0.01(+0.04%)
Nov 09, 2017	24.98	25.06	24.84	24.99	48,759	-0.13(-0.53%)
Nov 08, 2017	24.97	25.14	24.96	25.12	36,274	+0.14(+0.57%)
Nov 07, 2017	25.09	25.19	24.95	24.98	40,374	-0.16(-0.64%)
Nov 06, 2017	25.04	25.17	25.04	25.14	22,606	+0.01(+0.04%)
Nov 03, 2017	25.11	25.13	25.03	25.13	28,327	+0.02(+0.10%)
Nov 02, 2017	24.98	25.13	24.94	25.11	87,561	+0.07(+0.29%)
Nov 01, 2017	25.10	25.15	24.97	25.03	39,725	+0.04(+0.18%)
Oct 31, 2017	25.07	25.11	24.99	24.99	98,106	-0.06(-0.25%)
Oct 30, 2017	25.14	25.15	25.03	25.05	48,426	-0.12(-0.46%)
Oct 27, 2017	25.15	25.22	25.03	25.17	67,663	+0.02(+0.07%)
Oct 26, 2017	25.08	25.20	25.08	25.15	133,796	+0.10(+0.39%)
Oct 25, 2017	25.17	25.21	24.86	25.05	84,239	-0.20(-0.81%)
Oct 24, 2017	25.11	25.30	25.11	25.25	152,120	+0.12(+0.49%)
Oct 23, 2017	25.26	25.26	25.13	25.13	63,567	-0.12(-0.46%)
Oct 20, 2017	25.19	25.26	25.17	25.25	202,321	+0.27(+1.06%)
Oct 19, 2017	25.04	25.04	24.85	24.98	84,394	-0.13(-0.53%)
Oct 18, 2017	25.00	25.11	25.00	25.11	44,907	+0.18(+0.71%)
Oct 17, 2017	25.06	25.06	24.92	24.94	69,755	-0.01(-0.04%)
Oct 16, 2017	24.89	24.97	24.85	24.94	54,308	+0.06(+0.24%)
Oct 13, 2017	24.90	24.94	24.78	24.88	115,315	+0.05(+0.19%)
Oct 12, 2017	24.90	24.99	24.81	24.84	43,646	-0.14(-0.57%)
Oct 11, 2017	25.03	25.03	24.92	24.98	121,370	-0.05(-0.21%)
Oct 10, 2017	25.05	25.10	24.99	25.03	62,296	+0.04(+0.14%)
Oct 09, 2017	25.21	25.21	24.96	25.00	42,318	-0.14(-0.56%)
Oct 06, 2017	25.01	25.18	25.01	25.14	162,178	+0.03(+0.11%)
Oct 05, 2017	25.03	25.21	24.99	25.11	118,104	+0.13(+0.53%)
Oct 04, 2017	25.10	25.10	24.94	24.98	63,150	+0.04(+0.14%)
Oct 03, 2017	24.83	24.94	24.83	24.94	39,209	+0.08(+0.32%)