First Trust Rising Divide... (RDVY)
NASDAQ: RDVY
· Real-Time Price · USD
66.32
-0.39 (-0.58%)
At close: Sep 12, 2025, 3:59 PM
66.00
-0.48%
After-hours: Sep 12, 2025, 07:18 PM EDT
RDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 66.56 | 66.65 | 66.25 | 66.32 | 66.32 | -0.58% | 977,748 |
| Sep 11, 2025 | 65.86 | 66.76 | 65.82 | 66.71 | 66.71 | 1.55% | 1,313,200 |
| Sep 10, 2025 | 65.82 | 65.96 | 65.47 | 65.69 | 65.69 | -0.15% | 1,221,400 |
| Sep 9, 2025 | 65.99 | 66.02 | 65.63 | 65.79 | 65.79 | -0.36% | 868,100 |
| Sep 8, 2025 | 66.11 | 66.13 | 65.76 | 66.03 | 66.03 | 0.11% | 738,145 |
| Sep 5, 2025 | 66.46 | 66.61 | 65.57 | 65.96 | 65.96 | -0.39% | 784,946 |
| Sep 4, 2025 | 65.42 | 66.25 | 65.37 | 66.22 | 66.22 | 1.19% | 686,200 |
| Sep 3, 2025 | 65.35 | 65.50 | 65.05 | 65.44 | 65.44 | 0.17% | 776,419 |
| Sep 2, 2025 | 65.02 | 65.33 | 64.75 | 65.33 | 65.33 | -0.62% | 715,500 |
| 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 |