Stock listing
NASDAQ:RDVY First Trust Rising Dividend Achievers ETF Stock
Home listing (NASDAQ) of First Trust Rising Dividend Achievers ETF
Follow First Trust Rising Dividend Achievers ETF into a list and get an email when it puts out news.
Share price · NASDAQ:RDVY
$77.97 USD -3.12 (-3.8%)
Close on Nov 5, 2026
- Day range
- $77.91 – $81.23 USDNov 5, 2026
- Volume
- 3.10M sharesNov 5, 2026
- 52-week range
- $64.99 – $84.02 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $91.75M USDMedian day 1.06M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:RDVY · Home | $77.97 USD | -3.12 (-3.8%) | 3,098,384 | $81.01 | $81.23 | $77.91 | $81.09 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NASDAQ:RDVY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $77.97 | -3.12 | -3.8% | $81.01 | $81.23 | $77.91 | 3,098,384 | |
| $81.09 | +1.35 | +1.7% | $80.92 | $81.17 | $80.50 | 1,409,487 | |
| $79.74 | -0.06 | -0.1% | $79.93 | $80.08 | $79.45 | 1,760,863 | |
| $79.80 | +0.63 | +0.8% | $79.71 | $80.44 | $79.71 | 1,491,029 | |
| $79.17 | -0.78 | -1.0% | $79.82 | $80.01 | $78.85 | 1,018,900 | |
| $79.95 | +0.63 | +0.8% | $79.58 | $80.12 | $79.55 | 1,039,100 | |
| $79.32 | +0.18 | +0.2% | $79.20 | $79.51 | $78.99 | 1,339,100 | |
| $79.14 | +0.07 | +0.1% | $79.27 | $79.28 | $78.67 | 1,171,400 | |
| $79.07 | +0.37 | +0.5% | $79.00 | $79.39 | $78.99 | 1,227,600 | |
| $78.70 | -0.97 | -1.2% | $79.26 | $79.28 | $78.48 | 1,488,000 | |
| $79.67 | -0.21 | -0.3% | $79.23 | $79.67 | $78.98 | 1,374,200 | |
| $79.88 | +0.25 | +0.3% | $80.05 | $80.16 | $79.61 | 993,500 | |
| $79.63 | +0.29 | +0.4% | $79.30 | $79.93 | $79.15 | 990,200 | |
| $79.34 | -0.03 | 0.0% | $79.65 | $79.71 | $79.30 | 1,578,300 | |
| $79.37 | -0.36 | -0.5% | $79.88 | $80.26 | $79.14 | 1,131,200 | |
| $79.73 | +0.80 | +1.0% | $79.01 | $79.81 | $78.85 | 1,457,800 | |
| $78.93 | -0.60 | -0.8% | $79.01 | $79.10 | $78.44 | 1,100,200 | |
| $79.53 | -0.21 | -0.3% | $79.79 | $79.88 | $79.30 | 880,900 | |
| $79.74 | +0.16 | +0.2% | $79.66 | $80.06 | $79.61 | 726,800 | |
| $79.58 | +0.15 | +0.2% | $79.60 | $79.71 | $79.32 | 1,006,900 | |
| $79.43 | +0.56 | +0.7% | $78.45 | $79.43 | $78.45 | 1,348,300 | |
| $78.87 | -0.59 | -0.7% | $79.03 | $79.06 | $78.58 | 1,204,500 | |
| $79.46 | -0.10 | -0.1% | $79.58 | $79.91 | $79.33 | 1,143,400 | |
| $79.56 | +0.35 | +0.4% | $79.30 | $79.66 | $78.92 | 862,800 | |
| $79.21 | +0.02 | 0.0% | $79.78 | $79.78 | $79.03 | 1,152,300 | |
| $79.19 | +0.90 | +1.1% | $78.78 | $79.32 | $78.32 | 1,455,600 | |
| $78.29 | -0.53 | -0.7% | $79.08 | $79.08 | $78.27 | 1,149,500 | |
| $78.82 | +0.07 | +0.1% | $78.94 | $79.07 | $78.36 | 1,570,200 | |
| $78.75 | -0.61 | -0.8% | $79.10 | $79.13 | $78.53 | 1,048,700 | |
| $79.36 | +0.60 | +0.8% | $79.13 | $79.49 | $78.76 | 869,800 | |
| $78.76 | -0.18 | -0.2% | $78.63 | $78.89 | $78.38 | 952,700 | |
| $78.94 | -0.65 | -0.8% | $79.49 | $79.49 | $78.87 | 1,532,500 | |
| $79.59 | -0.55 | -0.7% | $80.36 | $80.43 | $79.17 | 1,253,500 | |
| $80.14 | +0.83 | +1.0% | $79.90 | $80.31 | $79.69 | 837,000 | |
| $79.31 | +0.12 | +0.2% | $79.14 | $79.35 | $78.88 | 950,256 | |
| $79.19 | +0.21 | +0.3% | $79.86 | $79.86 | $78.93 | 778,099 | |
| $78.98 | -0.73 | -0.9% | $79.90 | $79.90 | $78.40 | 1,024,539 | |
| $79.71 | -0.45 | -0.6% | $80.18 | $80.23 | $79.46 | 1,631,162 | |
| $80.16 | -0.43 | -0.5% | $80.10 | $80.41 | $79.89 | 920,690 | |
| $80.59 | +0.65 | +0.8% | $80.69 | $80.82 | $80.19 | 910,816 | |
| $79.94 | -0.70 | -0.9% | $80.33 | $80.33 | $79.82 | 1,250,305 | |
| $80.64 | -0.51 | -0.6% | $81.00 | $81.00 | $80.56 | 840,598 | |
| $81.15 | -0.89 | -1.1% | $81.84 | $81.89 | $81.11 | 679,314 | |
| $82.04 | -0.07 | -0.1% | $82.17 | $82.25 | $81.92 | 748,277 | |
| $82.11 | +0.85 | +1.0% | $81.56 | $82.16 | $81.39 | 891,002 | |
| $81.26 | +0.69 | +0.9% | $80.82 | $81.49 | $80.62 | 1,077,600 | |
| $80.57 | -0.88 | -1.1% | $81.04 | $81.22 | $80.44 | 1,292,457 | |
| $81.45 | -0.61 | -0.7% | $81.91 | $81.91 | $81.40 | 1,159,679 | |
| $82.06 | -0.35 | -0.4% | $82.46 | $82.60 | $81.97 | 996,440 | |
| $82.41 | -0.01 | 0.0% | $82.45 | $82.61 | $82.19 | 1,285,249 | |
| $82.42 | +0.04 | 0.0% | $82.30 | $82.61 | $82.14 | 1,372,670 | |
| $82.38 | +0.06 | +0.1% | $82.70 | $82.76 | $81.97 | 1,061,446 | |
| $82.32 | +0.37 | +0.5% | $81.74 | $82.38 | $81.74 | 987,354 | |
| $81.95 | +0.45 | +0.6% | $81.86 | $82.11 | $81.82 | 1,012,338 | |
| $81.50 | -0.72 | -0.9% | $81.96 | $82.27 | $81.47 | 1,040,323 | |
| $82.22 | -0.59 | -0.7% | $83.06 | $83.10 | $82.18 | 1,045,529 | |
| $82.81 | -0.57 | -0.7% | $83.00 | $83.15 | $82.76 | 1,208,379 | |
| $83.38 | -0.47 | -0.6% | $83.81 | $84.00 | $83.35 | 864,498 | |
| $83.85 | -0.03 | 0.0% | $83.84 | $83.92 | $83.50 | 810,581 | |
| $83.88 | +0.32 | +0.4% | $83.88 | $84.02 | $83.53 | 1,024,161 | |
| $83.56 | +0.31 | +0.4% | $83.74 | $83.74 | $83.23 | 1,029,685 | |
| $83.25 | +0.12 | +0.1% | $83.35 | $83.60 | $83.12 | 856,584 | |
| $83.13 | -0.19 | -0.2% | $83.40 | $83.44 | $83.05 | 765,162 | |
| $83.32 | +0.10 | +0.1% | $83.45 | $83.45 | $83.02 | 769,867 | |
| $83.22 | -0.12 | -0.1% | $83.33 | $83.72 | $83.16 | 1,164,168 | |
| $83.34 | +0.14 | +0.2% | $83.66 | $83.99 | $83.27 | 1,241,860 |
- Ticker
- NASDAQ:RDVY
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 6, 2026
Net Asset Value(s)
Latest news
First Trust Rising Dividend Achievers ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 15 in the last 12 months · 15 in all · newest Nov 6, 2026 · oldest 2026
Where First Trust Rising Dividend Achievers ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:RDVY · Home listing · This page | NASDAQ | United States | USD |
| BMV:RDVY | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about First Trust Rising Dividend Achievers ETF.