Rising Dividend Achievers ETF FT (NQ: RDVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.54	52.56	52.13	52.38	1,234,111	+0.22(+0.42%)
Feb 28, 2024	52.06	52.41	51.98	52.16	623,314	-0.08(-0.15%)
Feb 27, 2024	52.10	52.25	51.97	52.24	722,293	+0.30(+0.57%)
Feb 26, 2024	51.99	52.22	51.80	51.94	843,665	-0.02(-0.04%)
Feb 23, 2024	51.84	52.10	51.74	51.96	744,542	+0.18(+0.34%)
Feb 22, 2024	51.59	51.92	51.44	51.78	1,048,227	+0.39(+0.75%)
Feb 21, 2024	51.16	51.39	51.07	51.39	913,155	+0.08(+0.15%)
Feb 20, 2024	51.23	51.43	51.05	51.32	1,021,698	-0.06(-0.12%)
Feb 16, 2024	51.52	51.72	51.33	51.37	797,847	-0.25(-0.48%)
Feb 15, 2024	50.94	51.71	50.94	51.62	1,013,468	+0.91(+1.80%)
Feb 14, 2024	50.56	50.73	50.28	50.71	797,488	+0.50(+0.99%)
Feb 13, 2024	50.64	50.76	49.80	50.21	1,113,918	-1.14(-2.22%)
Feb 12, 2024	50.79	51.58	50.77	51.35	1,004,541	+0.48(+0.94%)
Feb 09, 2024	50.88	50.95	50.62	50.88	864,606	+0.06(+0.12%)
Feb 08, 2024	50.78	50.83	50.53	50.82	1,146,174	+0.05(+0.10%)
Feb 07, 2024	50.71	50.86	50.39	50.77	2,554,864	+0.18(+0.35%)
Feb 06, 2024	50.46	50.70	50.42	50.59	827,935	+0.18(+0.35%)
Feb 05, 2024	50.60	50.62	50.08	50.41	966,121	-0.50(-0.97%)
Feb 02, 2024	50.59	51.12	50.46	50.91	1,088,470	+0.08(+0.16%)
Feb 01, 2024	51.01	51.12	50.22	50.83	809,194	-0.07(-0.14%)
Jan 31, 2024	51.57	51.76	50.90	50.90	798,121	-0.95(-1.84%)
Jan 30, 2024	51.40	51.93	51.33	51.85	1,127,735	+0.43(+0.83%)
Jan 29, 2024	51.06	51.45	50.90	51.42	646,990	+0.37(+0.72%)
Jan 26, 2024	51.00	51.23	50.87	51.06	850,327	+0.12(+0.23%)
Jan 25, 2024	50.83	50.95	50.53	50.94	1,044,520	+0.34(+0.67%)
Jan 24, 2024	50.69	50.88	50.46	50.60	809,260	+0.25(+0.49%)
Jan 23, 2024	50.47	50.58	50.21	50.35	794,396	-0.07(-0.14%)
Jan 22, 2024	50.13	50.53	50.10	50.42	994,014	+0.23(+0.45%)
Jan 19, 2024	49.73	50.24	49.49	50.20	929,003	+0.58(+1.18%)
Jan 18, 2024	49.66	49.67	49.16	49.61	603,435	-0.08(-0.16%)
Jan 17, 2024	49.48	49.87	49.38	49.69	826,437	-0.23(-0.46%)
Jan 16, 2024	50.13	50.13	49.72	49.92	730,151	-0.46(-0.91%)
Jan 12, 2024	50.75	50.89	50.21	50.37	630,741	-0.19(-0.37%)
Jan 11, 2024	50.62	50.62	50.06	50.56	769,664	-0.06(-0.12%)
Jan 10, 2024	50.74	50.74	50.41	50.62	675,369	-0.07(-0.14%)
Jan 09, 2024	50.97	50.97	50.61	50.69	874,023	-0.56(-1.10%)
Jan 08, 2024	50.79	51.27	50.50	51.26	801,437	+0.37(+0.72%)
Jan 05, 2024	50.50	51.14	50.48	50.89	816,024	+0.28(+0.55%)
Jan 04, 2024	50.82	51.12	50.57	50.61	647,635	-0.21(-0.41%)
Jan 03, 2024	51.02	51.21	50.65	50.82	777,406	-0.54(-1.04%)
Jan 02, 2024	50.96	51.49	50.96	51.35	876,519	+0.14(+0.27%)
Dec 29, 2023	51.44	51.48	51.09	51.22	799,838	-0.29(-0.56%)
Dec 28, 2023	51.47	51.63	51.42	51.50	895,010	-0.08(-0.15%)
Dec 27, 2023	51.53	51.65	51.36	51.58	930,754	+0.05(+0.10%)
Dec 26, 2023	51.19	51.65	51.19	51.53	423,694	+0.39(+0.76%)
Dec 22, 2023	51.22	51.36	50.94	51.15	624,808	+0.18(+0.35%)
Dec 21, 2023	50.75	51.00	50.51	50.97	1,048,417	+0.65(+1.29%)
Dec 20, 2023	51.10	51.36	50.31	50.32	853,454	-0.87(-1.69%)
Dec 19, 2023	50.66	51.21	50.56	51.18	619,648	+0.61(+1.21%)
Dec 18, 2023	50.88	50.90	50.55	50.57	732,958	+0.04(+0.08%)
Dec 15, 2023	50.70	50.88	50.47	50.53	1,100,237	-0.30(-0.58%)
Dec 14, 2023	49.96	50.91	49.96	50.83	889,839	+1.32(+2.67%)
Dec 13, 2023	48.49	49.51	48.27	49.51	792,907	+1.04(+2.15%)
Dec 12, 2023	48.55	48.56	48.28	48.47	846,857	-0.12(-0.24%)
Dec 11, 2023	48.35	48.65	48.25	48.58	542,628	+0.29(+0.59%)
Dec 08, 2023	47.96	48.38	47.91	48.30	601,249	+0.35(+0.74%)
Dec 07, 2023	47.79	47.95	47.68	47.94	547,846	+0.35(+0.74%)
Dec 06, 2023	48.07	48.39	47.54	47.59	1,304,614	-0.26(-0.54%)
Dec 05, 2023	48.09	48.09	47.73	47.84	876,867	-0.43(-0.90%)
Dec 04, 2023	48.02	48.40	47.95	48.28	734,266	-0.02(-0.04%)
Dec 01, 2023	47.51	48.41	47.40	48.30	761,928	+0.78(+1.64%)
Nov 30, 2023	47.19	47.59	47.07	47.52	562,262	+0.47(+1.00%)
Nov 29, 2023	47.03	47.34	47.00	47.05	862,638	+0.38(+0.82%)
Nov 28, 2023	46.60	46.85	46.46	46.66	1,067,355	-0.01(-0.02%)
Nov 27, 2023	46.63	46.73	46.55	46.67	703,199	-0.15(-0.32%)
Nov 24, 2023	46.68	46.92	46.66	46.82	444,157	+0.16(+0.34%)
Nov 22, 2023	46.54	46.73	46.41	46.66	541,676	+0.23(+0.49%)
Nov 21, 2023	46.59	46.64	46.39	46.44	712,544	-0.31(-0.65%)
Nov 20, 2023	46.59	46.85	46.42	46.74	1,015,244	+0.15(+0.32%)
Nov 17, 2023	46.38	46.63	46.28	46.59	675,582	+0.47(+1.02%)
Nov 16, 2023	46.29	46.47	45.89	46.12	914,660	-0.38(-0.83%)
Nov 15, 2023	46.33	46.78	46.32	46.51	813,386	+0.23(+0.49%)
Nov 14, 2023	45.65	46.47	45.65	46.28	1,124,593	+1.32(+2.93%)
Nov 13, 2023	44.88	45.12	44.77	44.96	497,050	-0.09(-0.20%)
Nov 10, 2023	44.77	45.08	44.50	45.05	1,191,716	+0.55(+1.24%)
Nov 09, 2023	44.99	45.03	44.46	44.50	603,833	-0.33(-0.75%)
Nov 08, 2023	45.05	45.18	44.69	44.83	726,201	-0.25(-0.55%)
Nov 07, 2023	45.22	45.22	44.96	45.08	897,045	-0.28(-0.61%)
Nov 06, 2023	45.74	45.78	45.14	45.35	886,112	-0.31(-0.67%)
Nov 03, 2023	45.47	45.90	45.47	45.66	898,035	+0.71(+1.58%)
Nov 02, 2023	43.98	45.00	43.98	44.95	777,062	+1.25(+2.86%)
Nov 01, 2023	43.57	43.82	43.36	43.70	869,749	+0.14(+0.32%)
Oct 31, 2023	43.30	43.62	43.15	43.56	757,962	+0.36(+0.84%)
Oct 30, 2023	43.06	43.30	42.78	43.20	713,701	+0.42(+0.99%)
Oct 27, 2023	43.30	43.30	42.64	42.77	770,693	-0.38(-0.89%)
Oct 26, 2023	42.96	43.50	42.96	43.16	780,425	+0.06(+0.14%)
Oct 25, 2023	43.22	43.32	42.93	43.10	1,411,975	-0.20(-0.45%)
Oct 24, 2023	43.45	43.67	43.14	43.30	981,693	+0.05(+0.11%)
Oct 23, 2023	43.36	43.75	43.24	43.25	595,436	-0.32(-0.72%)
Oct 20, 2023	44.15	44.27	43.54	43.56	593,161	-0.84(-1.88%)
Oct 19, 2023	44.85	45.11	44.32	44.40	676,383	-0.60(-1.33%)
Oct 18, 2023	45.50	45.50	44.90	45.00	694,256	-0.75(-1.64%)
Oct 17, 2023	45.07	45.93	45.07	45.75	520,004	+0.44(+0.98%)
Oct 16, 2023	45.04	45.42	44.94	45.30	987,344	+0.61(+1.37%)
Oct 13, 2023	45.11	45.26	44.48	44.69	646,279	-0.09(-0.20%)
Oct 12, 2023	45.39	45.39	44.50	44.78	654,262	-0.46(-1.02%)
Oct 11, 2023	45.38	45.54	44.92	45.25	680,555	-0.09(-0.20%)
Oct 10, 2023	45.20	45.68	45.14	45.33	488,609	+0.33(+0.74%)
Oct 09, 2023	44.53	45.11	44.41	45.00	541,290	+0.39(+0.88%)
Oct 06, 2023	44.10	44.90	43.89	44.61	1,115,538	+0.33(+0.76%)
Oct 05, 2023	44.04	44.32	43.92	44.27	508,856	+0.14(+0.31%)
Oct 04, 2023	44.21	44.25	43.77	44.13	818,913	-0.10(-0.22%)
Oct 03, 2023	44.56	44.71	44.00	44.23	889,817	-0.57(-1.27%)
Oct 02, 2023	45.11	45.23	44.57	44.80	900,979	-0.44(-0.98%)
Sep 29, 2023	45.69	45.73	45.11	45.25	580,522	-0.14(-0.30%)
Sep 28, 2023	45.05	45.55	44.98	45.38	718,424	+0.32(+0.70%)
Sep 27, 2023	45.13	45.22	44.69	45.07	745,474	+0.19(+0.42%)
Sep 26, 2023	45.18	45.40	44.82	44.88	1,025,548	-0.61(-1.34%)
Sep 25, 2023	45.05	45.50	45.32	45.49	425,699	+0.30(+0.65%)
Sep 22, 2023	45.51	45.54	45.18	45.20	473,016	-0.14(-0.32%)
Sep 21, 2023	45.75	45.83	45.33	45.34	550,157	-0.69(-1.49%)
Sep 20, 2023	46.54	46.73	45.99	46.03	502,525	-0.29(-0.63%)
Sep 19, 2023	46.41	46.54	46.04	46.32	529,397	-0.11(-0.23%)
Sep 18, 2023	46.48	46.52	46.21	46.43	337,431	-0.03(-0.06%)
Sep 15, 2023	46.70	46.86	46.35	46.46	383,592	-0.49(-1.04%)
Sep 14, 2023	46.77	47.02	46.77	46.95	512,368	+0.59(+1.27%)
Sep 13, 2023	46.79	46.86	46.14	46.36	463,631	-0.28(-0.61%)
Sep 12, 2023	46.27	46.91	46.27	46.64	696,916	+0.25(+0.55%)
Sep 11, 2023	46.78	47.01	46.32	46.39	345,811	-0.19(-0.40%)
Sep 08, 2023	46.49	46.68	46.29	46.57	605,257	+0.16(+0.34%)
Sep 07, 2023	46.57	46.74	46.31	46.42	703,998	-0.33(-0.71%)
Sep 06, 2023	46.91	47.08	46.44	46.75	401,977	-0.28(-0.60%)
Sep 05, 2023	47.42	47.52	47.04	47.04	538,588	-0.41(-0.87%)
Sep 01, 2023	47.33	47.58	47.25	47.45	419,992	+0.51(+1.09%)
Aug 31, 2023	47.06	47.16	46.87	46.94	449,853	-0.03(-0.06%)
Aug 30, 2023	47.03	47.11	46.86	46.97	516,008	+0.01(+0.02%)
Aug 29, 2023	46.29	46.98	46.21	46.96	427,685	+0.61(+1.31%)
Aug 28, 2023	46.20	46.56	46.18	46.35	904,444	+0.38(+0.83%)
Aug 25, 2023	46.06	46.18	45.56	45.97	602,980	+0.11(+0.24%)
Aug 24, 2023	46.12	46.54	45.83	45.86	538,612	-0.34(-0.74%)
Aug 23, 2023	45.89	46.24	45.74	46.20	659,373	+0.25(+0.55%)
Aug 22, 2023	46.57	46.59	45.92	45.95	476,259	-0.49(-1.06%)
Aug 21, 2023	46.58	46.68	46.13	46.44	363,696	-0.03(-0.06%)
Aug 18, 2023	46.12	46.55	46.06	46.47	499,205	+0.05(+0.11%)
Aug 17, 2023	46.73	46.90	46.33	46.42	612,566	+0.01(+0.02%)
Aug 16, 2023	46.64	46.94	46.39	46.41	543,179	-0.32(-0.69%)
Aug 15, 2023	47.27	47.27	46.64	46.73	494,039	-0.93(-1.95%)
Aug 14, 2023	47.50	47.66	47.24	47.66	428,331	+0.00(+0.00%)
Aug 11, 2023	47.42	47.80	47.39	47.66	611,424	+0.04(+0.08%)
Aug 10, 2023	48.02	48.29	47.47	47.62	779,131	-0.19(-0.39%)
Aug 09, 2023	48.04	48.25	47.74	47.81	617,355	-0.26(-0.55%)
Aug 08, 2023	47.71	48.11	47.35	48.07	505,584	-0.33(-0.69%)
Aug 07, 2023	48.19	48.43	48.17	48.41	956,956	+0.39(+0.82%)
Aug 04, 2023	48.14	48.60	47.96	48.02	650,874	-0.05(-0.10%)
Aug 03, 2023	47.75	48.26	47.48	48.06	739,713	+0.28(+0.59%)
Aug 02, 2023	47.99	48.08	47.56	47.78	601,143	-0.61(-1.26%)
Aug 01, 2023	48.39	48.47	48.13	48.39	642,095	-0.20(-0.40%)
Jul 31, 2023	48.38	48.63	48.38	48.58	610,268	+0.33(+0.69%)
Jul 28, 2023	48.30	48.32	47.92	48.25	584,025	+0.26(+0.55%)
Jul 27, 2023	48.64	48.68	47.86	47.99	760,545	-0.32(-0.67%)
Jul 26, 2023	48.16	48.46	48.07	48.31	630,402	+0.10(+0.20%)
Jul 25, 2023	48.28	48.51	48.18	48.21	599,599	-0.07(-0.14%)
Jul 24, 2023	47.78	48.40	47.78	48.28	391,673	+0.53(+1.11%)
Jul 21, 2023	48.09	48.09	47.62	47.75	676,014	-0.20(-0.41%)
Jul 20, 2023	47.89	47.98	47.73	47.95	608,175	-0.19(-0.39%)
Jul 19, 2023	48.05	48.27	47.95	48.13	624,540	+0.09(+0.18%)
Jul 18, 2023	47.37	48.10	47.28	48.04	680,114	+0.71(+1.49%)
Jul 17, 2023	46.90	47.47	46.86	47.34	693,171	+0.36(+0.77%)
Jul 14, 2023	47.62	47.62	46.84	46.98	932,494	-0.44(-0.93%)
Jul 13, 2023	47.23	47.52	47.12	47.42	447,033	+0.36(+0.77%)
Jul 12, 2023	47.24	47.47	46.98	47.05	845,206	+0.24(+0.50%)
Jul 11, 2023	46.37	46.91	46.25	46.82	690,637	+0.65(+1.40%)
Jul 10, 2023	45.73	46.24	45.73	46.17	528,687	+0.37(+0.81%)
Jul 07, 2023	45.30	46.19	45.30	45.80	617,940	+0.41(+0.91%)
Jul 06, 2023	45.60	45.60	44.95	45.39	521,400	-0.65(-1.40%)
Jul 05, 2023	46.25	46.33	46.04	46.04	1,069,848	-0.50(-1.07%)
Jul 03, 2023	46.18	46.65	46.18	46.54	640,314	+0.38(+0.83%)
Jun 30, 2023	46.30	46.35	46.01	46.15	595,152	+0.21(+0.45%)
Jun 29, 2023	45.63	45.96	45.56	45.95	577,862	+0.45(+0.99%)
Jun 28, 2023	45.39	45.53	45.14	45.50	699,248	+0.06(+0.13%)
Jun 27, 2023	44.94	45.54	44.77	45.44	553,176	+0.58(+1.29%)
Jun 26, 2023	44.67	45.12	44.64	44.86	397,042	+0.23(+0.52%)
Jun 23, 2023	44.46	44.75	44.34	44.62	349,645	-0.26(-0.59%)
Jun 22, 2023	45.05	45.10	44.71	44.89	849,258	-0.34(-0.75%)
Jun 21, 2023	45.09	45.46	45.02	45.23	498,615	-0.01(-0.02%)
Jun 20, 2023	45.48	45.48	44.98	45.24	667,177	-0.52(-1.13%)
Jun 16, 2023	46.12	46.12	45.67	45.75	441,785	-0.22(-0.49%)
Jun 15, 2023	45.33	46.06	45.33	45.98	613,542	+3.21(+7.51%)
May 08, 2023	43.11	43.22	42.68	42.76	530,998	-0.02(-0.05%)
May 05, 2023	42.46	42.89	42.46	42.78	743,651	+1.09(+2.62%)
May 04, 2023	42.16	42.26	41.29	41.69	1,293,320	-0.79(-1.86%)
May 03, 2023	42.90	43.32	42.42	42.48	1,093,958	-0.44(-1.02%)
May 02, 2023	43.74	43.74	42.45	42.92	844,648	-1.04(-2.37%)
May 01, 2023	44.22	44.36	43.90	43.96	572,962	-0.31(-0.70%)
Apr 28, 2023	43.54	44.31	43.45	44.27	516,970	+0.51(+1.16%)
Apr 27, 2023	43.15	43.83	43.15	43.77	749,408	+0.68(+1.58%)
Apr 26, 2023	43.35	43.57	42.94	43.09	826,925	-0.22(-0.52%)
Apr 25, 2023	43.84	43.85	43.26	43.31	913,339	-0.96(-2.18%)
Apr 24, 2023	44.20	44.41	44.07	44.27	696,436	+0.00(+0.00%)
Apr 21, 2023	44.38	44.38	44.05	44.27	594,821	-0.22(-0.50%)
Apr 20, 2023	44.19	44.64	44.18	44.50	831,032	-0.12(-0.26%)
Apr 19, 2023	44.46	44.69	44.25	44.61	549,255	-0.08(-0.17%)
Apr 18, 2023	44.75	44.76	44.42	44.69	455,181	+0.01(+0.02%)
Apr 17, 2023	44.34	44.68	44.17	44.68	720,078	+0.28(+0.64%)
Apr 14, 2023	44.59	44.71	44.08	44.40	589,377	+0.07(+0.15%)
Apr 13, 2023	44.03	44.41	43.77	44.33	686,061	+0.37(+0.84%)
Apr 12, 2023	44.45	44.46	43.87	43.96	610,264	-0.19(-0.44%)
Apr 11, 2023	43.83	44.36	43.83	44.16	966,481	+0.55(+1.27%)
Apr 10, 2023	43.06	43.67	43.06	43.60	591,863	+0.45(+1.04%)
Apr 06, 2023	43.13	43.39	42.96	43.15	619,457	-0.01(-0.02%)
Apr 05, 2023	42.96	43.17	42.70	43.16	1,000,276	-0.06(-0.14%)
Apr 04, 2023	44.18	44.21	42.93	43.22	797,850	-0.90(-2.03%)
Apr 03, 2023	43.92	44.20	43.70	44.12	515,612	+0.44(+1.00%)
Mar 31, 2023	43.31	43.70	43.23	43.68	702,514	+0.47(+1.08%)
Mar 30, 2023	43.49	43.61	43.02	43.21	851,916	+0.07(+0.16%)
Mar 29, 2023	42.91	43.16	42.76	43.14	683,438	+0.73(+1.72%)
Mar 28, 2023	42.46	42.65	42.22	42.41	459,728	-0.11(-0.25%)
Mar 27, 2023	42.74	42.78	42.19	42.52	825,094	+0.47(+1.11%)
Mar 24, 2023	41.33	42.08	41.09	42.05	961,839	+0.18(+0.42%)
Mar 23, 2023	42.38	42.88	41.55	41.88	961,287	-0.16(-0.37%)
Mar 22, 2023	43.19	43.30	42.03	42.03	755,783	-1.20(-2.78%)
Mar 21, 2023	42.90	43.29	42.90	43.23	665,854	+1.10(+2.62%)
Mar 20, 2023	41.64	42.39	41.64	42.13	615,757	+0.80(+1.95%)
Mar 17, 2023	41.92	41.97	41.16	41.33	546,737	-0.83(-1.98%)
Mar 16, 2023	40.94	42.21	40.74	42.16	932,576	+0.82(+1.99%)
Mar 15, 2023	41.14	41.34	40.67	41.34	1,808,254	-0.81(-1.93%)
Mar 14, 2023	42.42	42.52	41.66	42.15	644,113	+0.77(+1.87%)
Mar 13, 2023	41.28	42.12	40.95	41.37	1,685,363	-1.13(-2.67%)
Mar 10, 2023	43.14	43.46	42.23	42.51	882,089	-0.79(-1.83%)
Mar 09, 2023	44.44	44.53	43.21	43.30	643,532	-1.08(-2.42%)
Mar 08, 2023	44.42	44.64	44.12	44.38	791,886	+0.00(+0.00%)
Mar 07, 2023	45.19	45.19	44.29	44.38	529,658	-0.86(-1.91%)
Mar 06, 2023	45.55	45.69	45.15	45.24	586,418	-0.22(-0.49%)
Mar 03, 2023	45.06	45.52	44.88	45.46	462,658	+0.54(+1.21%)
Mar 02, 2023	44.53	45.01	44.36	44.92	395,434	+0.03(+0.06%)