First Trust Rising Divide... (RDVY)
NASDAQ: RDVY
· Real-Time Price · USD
67.67
0.08 (0.12%)
At close: Oct 03, 2025, 3:59 PM
67.67
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 67.33 | 67.60 | 67.06 | 67.59 | 67.59 | 0.60% | 1,036,593 |
| Oct 1, 2025 | 67.01 | 67.28 | 66.90 | 67.19 | 67.19 | -0.10% | 798,315 |
| Sep 30, 2025 | 67.25 | 67.44 | 66.79 | 67.26 | 67.26 | -0.04% | 840,900 |
| Sep 29, 2025 | 67.59 | 67.59 | 67.12 | 67.29 | 67.29 | 0.09% | 1,432,600 |
| Sep 26, 2025 | 66.83 | 67.28 | 66.70 | 67.23 | 67.23 | 0.98% | 946,800 |
| Sep 25, 2025 | 66.59 | 66.74 | 66.26 | 66.58 | 66.58 | -0.61% | 1,015,124 |
| Sep 24, 2025 | 67.14 | 67.30 | 66.88 | 66.99 | 66.84 | -0.21% | 818,906 |
| Sep 23, 2025 | 67.09 | 67.53 | 66.90 | 67.13 | 66.98 | 0.04% | 984,500 |
| Sep 22, 2025 | 66.71 | 67.17 | 66.68 | 67.10 | 66.95 | 0.27% | 918,033 |
| Sep 19, 2025 | 67.12 | 67.12 | 66.57 | 66.92 | 66.77 | -0.06% | 1,014,306 |
| Sep 18, 2025 | 66.65 | 67.13 | 66.47 | 66.96 | 66.81 | 0.97% | 1,116,400 |
| Sep 17, 2025 | 66.22 | 66.92 | 65.81 | 66.32 | 66.17 | 0.38% | 991,600 |
| Sep 16, 2025 | 66.35 | 66.35 | 65.74 | 66.07 | 65.92 | -0.30% | 880,139 |
| Sep 15, 2025 | 66.49 | 66.53 | 66.17 | 66.27 | 66.12 | -0.08% | 936,458 |
| Sep 12, 2025 | 66.56 | 66.65 | 66.25 | 66.32 | 66.17 | -0.58% | 978,496 |
| Sep 11, 2025 | 65.86 | 66.76 | 65.82 | 66.71 | 66.56 | 1.55% | 1,313,200 |
| Sep 10, 2025 | 65.82 | 65.96 | 65.47 | 65.69 | 65.54 | -0.15% | 1,221,400 |
| Sep 9, 2025 | 65.99 | 66.02 | 65.63 | 65.79 | 65.64 | -0.36% | 868,100 |
| Sep 8, 2025 | 66.11 | 66.13 | 65.76 | 66.03 | 65.88 | 0.11% | 738,145 |
| Sep 5, 2025 | 66.46 | 66.61 | 65.57 | 65.96 | 65.81 | -0.39% | 784,946 |
Page 1 of 136