First Trust Rising Dividend Achievers Etf (RDVY)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History

The historical daily chart and data for First Trust Rising Dividend Achievers Etf stock (RDVY), show that the latest closing stock price as of July 27, 2026, is $80.54.

First Trust Rising Dividend Achievers Etf all-time high stock price is $81.36, occurred on June 30, 2026.
The lowest First Trust Rising Dividend Achievers Etf stock price recorded was $16.04 on August 24, 2015. Since then, First Trust Rising Dividend Achievers Etf's stock price has risen over 402.12% to $80.54 now.
The 52-week high stock price for RDVY is $81.36, representing a 1.02% increase from the current share price, occurred on June 30, 2026.
The 52-week low stock price for RDVY is $62.02, indicating a -22.99% decrease from the current share price, occurred on August 01, 2025.
The closing price of First Trust Rising Dividend Achievers Etf (RDVY) stock in the beginning of 2025 was $52.21. The stock closed the year at $43.92, a loss of over -15.88% for the year.

The table below shows more information about RDVY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$80.99	$79.95	$1.04	798,294.0	+0.70%
Jul 24, 2026	$80.42	$79.52	$0.8939	722,825.0	+0.41%
Jul 23, 2026	$79.76	$79.19	$0.57	1,244,067.0	-0.47%
Jul 22, 2026	$80.32	$79.94	$0.38	1,032,455.0	-0.47%
Jul 21, 2026	$80.58	$80.03	$0.555	849,655.0	+0.80%
Jul 20, 2026	$80.53	$79.64	$0.885	770,233.0	-0.29%
Jul 17, 2026	$80.38	$79.47	$0.905	879,243.0	-0.56%
Jul 16, 2026	$80.62	$79.98	$0.64	1,017,557.0	+0.36%
Jul 15, 2026	$80.39	$79.63	$0.7638	989,283.0	-0.01%
Jul 14, 2026	$80.56	$80.05	$0.5145	923,906.0	+0.53%
Jul 13, 2026	$80.24	$79.48	$0.755	877,432.0	-0.68%
Jul 10, 2026	$80.41	$79.45	$0.955	821,674.0	+0.56%
Jul 09, 2026	$80.18	$79.60	$0.58	1,123,266.0	+1.26%
Jul 08, 2026	$79.37	$78.52	$0.85	1,056,316.0	-1.13%
Jul 07, 2026	$80.19	$79.58	$0.61	1,038,672.0	-0.92%
Jul 06, 2026	$80.77	$80.29	$0.4795	1,151,226.0	+0.45%
Jul 02, 2026	$80.97	$79.42	$1.55	1,170,685.0	-0.55%
Jul 01, 2026	$81.22	$80.29	$0.93	1,294,789.0	-0.59%
Jun 30, 2026	$81.36	$80.47	$0.89	2,008,544.0	+0.71%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Rising Dividend Achievers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Rising Dividend Achievers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$81.22	$78.52	$2.70	18,559,872.0	-0.64%
Jun, 2026	$81.36	$74.79	$6.57	26,606,577.0	+7.71%
May, 2026	$76.57	$73.15	$3.42	18,808,724.0	+0.75%
Apr, 2026	$75.26	$67.62	$7.64	26,374,451.0	+9.40%
Mar, 2026	$72.55	$66.16	$6.39	40,654,743.0	-5.55%
Feb, 2026	$73.54	$71.12	$2.42	28,225,709.0	+0.03%
Jan, 2026	$73.43	$69.59	$3.84	33,805,246.0	+4.03%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$70.88	$67.89	$2.99	28,038,895.0	+2.68%
Nov, 2025	$68.42	$64.99	$3.43	33,059,434.0	+1.56%
Oct, 2025	$68.49	$64.97	$3.51	26,835,100.0	+0.03%
Sep, 2025	$67.59	$64.75	$2.84	19,965,178.0	+2.31%
Aug, 2025	$66.05	$62.02	$4.03	21,423,735.0	+3.77%
Jul, 2025	$64.52	$61.84	$2.68	26,045,839.0	+0.97%
Jun, 2025	$62.83	$59.67	$3.16	21,473,388.0	+4.24%
May, 2025	$61.58	$56.98	$4.60	16,408,791.0	+5.56%
Apr, 2025	$59.41	$50.27	$9.14	30,180,768.0	-2.60%
Mar, 2025	$61.86	$56.95	$4.91	21,582,203.0	-4.77%
Feb, 2025	$63.51	$60.41	$3.10	18,645,740.0	-1.71%
Jan, 2025	$63.58	$58.64	$4.94	19,564,035.0	+5.75%

First Trust Rising Dividend Achievers Etf Stock (RDVY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$64.46	$58.25	$6.21	16,941,988.0	-8.21%
Nov, 2024	$64.63	$58.79	$5.84	14,537,076.0	+8.89%
Oct, 2024	$60.94	$58.30	$2.64	13,831,748.0	-0.29%
Sep, 2024	$59.38	$54.85	$4.53	13,511,431.0	+0.78%
Aug, 2024	$58.80	$52.78	$6.02	15,596,841.0	+0.50%
Jul, 2024	$59.07	$54.34	$4.73	16,360,650.0	+6.78%
Jun, 2024	$55.67	$53.72	$1.95	12,786,603.0	-0.90%
May, 2024	$56.05	$53.20	$2.86	13,221,301.0	+3.62%
Apr, 2024	$56.26	$52.95	$3.32	15,378,930.0	-5.07%
Mar, 2024	$56.28	$52.99	$3.29	13,656,748.0	+6.30%
Feb, 2024	$53.03	$50.24	$2.79	19,955,221.0	+2.90%
Jan, 2024	$52.39	$49.60	$2.79	16,872,780.0	-0.62%