Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,140.08 -6.78 (-0.08%) Bitcoin USD
65,361.91 -1,234.19 (-1.85%) CMC Crypto 200
1,367.42 -20.74 (-1.49%)
First Trust Rising Dividend Achievers ETF (RDVY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 53.93 | 54.09 | 53.88 | 54.00 | 54.00 | 50,039 |
| 14 Jun 2024 | 54.11 | 54.13 | 53.72 | 53.97 | 53.97 | 555,100 |
| 13 Jun 2024 | 54.60 | 54.60 | 54.07 | 54.46 | 54.46 | 516,800 |
| 12 Jun 2024 | 54.71 | 55.14 | 54.51 | 54.70 | 54.70 | 603,100 |
| 11 Jun 2024 | 54.34 | 54.34 | 53.81 | 54.13 | 54.13 | 760,400 |
| 10 Jun 2024 | 54.25 | 54.64 | 54.10 | 54.59 | 54.59 | 579,100 |
| 07 Jun 2024 | 54.37 | 54.78 | 54.24 | 54.48 | 54.48 | 581,500 |
| 06 Jun 2024 | 54.67 | 54.78 | 54.37 | 54.56 | 54.56 | 939,800 |
| 05 Jun 2024 | 54.55 | 54.65 | 54.11 | 54.62 | 54.62 | 505,900 |
| 04 Jun 2024 | 54.54 | 54.57 | 54.03 | 54.19 | 54.19 | 755,300 |
| 03 Jun 2024 | 55.40 | 55.40 | 54.29 | 54.78 | 54.78 | 454,900 |
| 31 May 2024 | 54.71 | 55.25 | 54.30 | 55.25 | 55.25 | 431,200 |
| 30 May 2024 | 54.19 | 54.56 | 54.18 | 54.48 | 54.48 | 601,400 |
| 29 May 2024 | 54.28 | 54.33 | 54.08 | 54.12 | 54.12 | 910,500 |
| 28 May 2024 | 55.18 | 55.18 | 54.64 | 54.78 | 54.78 | 512,200 |
| 24 May 2024 | 54.95 | 55.21 | 54.95 | 55.08 | 55.08 | 553,900 |
| 23 May 2024 | 55.52 | 55.52 | 54.56 | 54.73 | 54.73 | 583,900 |
| 22 May 2024 | 55.80 | 55.80 | 55.06 | 55.27 | 55.27 | 540,700 |
| 21 May 2024 | 55.59 | 55.76 | 55.52 | 55.74 | 55.74 | 450,800 |
| 20 May 2024 | 55.86 | 56.00 | 55.58 | 55.63 | 55.63 | 727,900 |
| 17 May 2024 | 55.78 | 55.94 | 55.64 | 55.79 | 55.79 | 588,400 |
| 16 May 2024 | 56.01 | 56.05 | 55.64 | 55.66 | 55.66 | 555,300 |
| 15 May 2024 | 55.73 | 55.98 | 55.49 | 55.95 | 55.95 | 665,700 |
| 14 May 2024 | 55.27 | 55.43 | 55.19 | 55.38 | 55.38 | 479,800 |
| 13 May 2024 | 55.51 | 55.52 | 55.09 | 55.10 | 55.10 | 656,800 |
| 10 May 2024 | 55.45 | 55.54 | 55.14 | 55.24 | 55.24 | 501,300 |
| 09 May 2024 | 54.85 | 55.29 | 54.80 | 55.28 | 55.28 | 571,500 |
| 08 May 2024 | 54.66 | 54.81 | 54.55 | 54.76 | 54.76 | 646,200 |
| 07 May 2024 | 54.93 | 55.11 | 54.82 | 54.83 | 54.83 | 701,500 |
| 06 May 2024 | 54.59 | 54.81 | 54.50 | 54.73 | 54.73 | 762,100 |
| 03 May 2024 | 54.28 | 54.40 | 53.99 | 54.19 | 54.19 | 634,700 |
| 02 May 2024 | 53.79 | 53.81 | 53.26 | 53.72 | 53.72 | 562,700 |
| 01 May 2024 | 53.36 | 54.05 | 53.19 | 53.27 | 53.27 | 580,000 |
| 30 Apr 2024 | 54.21 | 54.22 | 53.31 | 53.32 | 53.32 | 602,300 |
| 29 Apr 2024 | 54.37 | 54.53 | 54.23 | 54.50 | 54.50 | 535,800 |
| 26 Apr 2024 | 54.19 | 54.55 | 54.08 | 54.24 | 54.24 | 675,900 |
| 25 Apr 2024 | 54.25 | 54.38 | 53.66 | 54.27 | 54.27 | 821,400 |
| 24 Apr 2024 | 54.36 | 54.64 | 54.19 | 54.48 | 54.48 | 712,900 |
| 23 Apr 2024 | 53.91 | 54.50 | 53.74 | 54.38 | 54.38 | 655,300 |
| 22 Apr 2024 | 53.64 | 54.17 | 53.28 | 53.85 | 53.85 | 675,600 |
| 19 Apr 2024 | 53.18 | 53.54 | 53.13 | 53.39 | 53.39 | 902,000 |
| 18 Apr 2024 | 53.35 | 53.65 | 52.94 | 53.05 | 53.05 | 765,300 |
| 17 Apr 2024 | 53.66 | 53.70 | 52.96 | 53.06 | 53.06 | 654,700 |
| 16 Apr 2024 | 53.59 | 53.60 | 53.09 | 53.40 | 53.40 | 972,500 |
| 15 Apr 2024 | 54.50 | 54.77 | 53.44 | 53.65 | 53.65 | 932,400 |
| 12 Apr 2024 | 54.26 | 54.46 | 53.74 | 53.94 | 53.94 | 463,500 |
| 11 Apr 2024 | 54.67 | 54.75 | 54.10 | 54.61 | 54.61 | 504,800 |
| 10 Apr 2024 | 54.76 | 54.99 | 54.26 | 54.46 | 54.46 | 713,200 |
| 09 Apr 2024 | 55.67 | 55.76 | 55.01 | 55.48 | 55.48 | 550,400 |
| 08 Apr 2024 | 55.45 | 55.69 | 55.40 | 55.52 | 55.52 | 384,000 |
| 05 Apr 2024 | 54.94 | 55.52 | 54.94 | 55.37 | 55.37 | 711,800 |
| 04 Apr 2024 | 55.97 | 56.04 | 54.81 | 54.91 | 54.91 | 687,200 |
| 03 Apr 2024 | 55.27 | 55.65 | 55.26 | 55.52 | 55.52 | 1,053,400 |
| 02 Apr 2024 | 55.56 | 55.56 | 55.08 | 55.33 | 55.33 | 547,800 |
| 01 Apr 2024 | 56.25 | 56.26 | 55.79 | 55.83 | 55.83 | 864,400 |
| 28 Mar 2024 | 55.93 | 56.28 | 55.91 | 56.17 | 56.17 | 768,800 |
| 27 Mar 2024 | 55.33 | 55.87 | 55.30 | 55.87 | 55.87 | 811,600 |
| 26 Mar 2024 | 55.35 | 55.41 | 55.01 | 55.02 | 55.02 | 702,500 |
| 25 Mar 2024 | 55.29 | 55.44 | 55.17 | 55.19 | 55.19 | 680,500 |
| 22 Mar 2024 | 55.85 | 55.87 | 55.24 | 55.25 | 55.25 | 629,300 |
| 21 Mar 2024 | 55.77 | 55.97 | 55.69 | 55.86 | 55.86 | 803,500 |
| 21 Mar 2024 | 0.224 Dividend | |||||
| 20 Mar 2024 | 54.78 | 55.78 | 54.67 | 55.71 | 55.49 | 614,300 |
| 19 Mar 2024 | 54.46 | 54.85 | 54.39 | 54.82 | 54.60 | 472,500 |
| 18 Mar 2024 | 54.46 | 54.62 | 54.24 | 54.46 | 54.24 | 555,900 |
| 15 Mar 2024 | 53.97 | 54.41 | 53.88 | 54.27 | 54.05 | 583,900 |
| 14 Mar 2024 | 54.72 | 54.79 | 53.91 | 54.23 | 54.01 | 628,300 |
| 13 Mar 2024 | 54.44 | 54.83 | 54.44 | 54.72 | 54.50 | 613,900 |
| 12 Mar 2024 | 54.27 | 54.44 | 53.95 | 54.37 | 54.15 | 671,400 |
| 11 Mar 2024 | 53.76 | 54.15 | 53.53 | 54.13 | 53.91 | 528,400 |
| 08 Mar 2024 | 54.16 | 54.42 | 53.88 | 53.94 | 53.72 | 899,900 |
| 07 Mar 2024 | 53.81 | 54.13 | 53.77 | 53.96 | 53.74 | 621,200 |
| 06 Mar 2024 | 53.65 | 53.72 | 53.25 | 53.48 | 53.26 | 881,200 |
| 05 Mar 2024 | 53.13 | 53.61 | 53.11 | 53.34 | 53.13 | 674,500 |
| 04 Mar 2024 | 53.59 | 53.69 | 53.31 | 53.35 | 53.14 | 771,700 |
| 01 Mar 2024 | 53.17 | 53.51 | 52.99 | 53.33 | 53.12 | 718,800 |
| 29 Feb 2024 | 53.01 | 53.03 | 52.59 | 52.84 | 52.63 | 1,195,600 |
| 28 Feb 2024 | 52.52 | 52.88 | 52.44 | 52.62 | 52.41 | 617,800 |
| 27 Feb 2024 | 52.56 | 52.71 | 52.43 | 52.70 | 52.49 | 715,900 |
| 26 Feb 2024 | 52.45 | 52.69 | 52.26 | 52.40 | 52.19 | 836,300 |
| 23 Feb 2024 | 52.30 | 52.56 | 52.20 | 52.42 | 52.21 | 738,000 |
| 22 Feb 2024 | 52.05 | 52.38 | 51.90 | 52.24 | 52.03 | 1,039,000 |
| 21 Feb 2024 | 51.61 | 51.85 | 51.52 | 51.85 | 51.64 | 905,100 |
| 20 Feb 2024 | 51.68 | 51.89 | 51.50 | 51.77 | 51.56 | 1,012,700 |
| 16 Feb 2024 | 51.98 | 52.18 | 51.79 | 51.83 | 51.62 | 790,800 |
| 15 Feb 2024 | 51.39 | 52.17 | 51.39 | 52.08 | 51.87 | 1,004,600 |
| 14 Feb 2024 | 51.01 | 51.18 | 50.73 | 51.16 | 50.95 | 790,500 |
| 13 Feb 2024 | 51.09 | 51.21 | 50.24 | 50.66 | 50.46 | 1,104,100 |
| 12 Feb 2024 | 51.24 | 52.04 | 51.22 | 51.81 | 51.60 | 995,700 |
| 09 Feb 2024 | 51.33 | 51.40 | 51.07 | 51.33 | 51.12 | 857,000 |
| 08 Feb 2024 | 51.23 | 51.28 | 50.98 | 51.27 | 51.06 | 1,136,100 |
| 07 Feb 2024 | 51.16 | 51.31 | 50.84 | 51.22 | 51.01 | 2,532,400 |
| 06 Feb 2024 | 50.91 | 51.15 | 50.87 | 51.04 | 50.83 | 820,700 |
| 05 Feb 2024 | 51.05 | 51.07 | 50.52 | 50.86 | 50.66 | 957,600 |
| 02 Feb 2024 | 51.04 | 51.57 | 50.91 | 51.36 | 51.15 | 1,078,900 |
| 01 Feb 2024 | 51.46 | 51.57 | 50.67 | 51.28 | 51.07 | 802,100 |
| 31 Jan 2024 | 52.03 | 52.22 | 51.35 | 51.35 | 51.14 | 791,100 |
| 30 Jan 2024 | 51.86 | 52.39 | 51.78 | 52.31 | 52.10 | 1,117,800 |
| 29 Jan 2024 | 51.51 | 51.91 | 51.35 | 51.88 | 51.67 | 641,300 |
| 26 Jan 2024 | 51.45 | 51.68 | 51.32 | 51.51 | 51.30 | 842,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.