IDVY
First Trust International Rising Dividend Achievers ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)623
Pre-marketOct 2, 2026 9:28:30 AM EDT
26.28USD0.000%(0.00)
IDVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.97 | 25.97 | 25.97 | 25.97 | +1.116% | 624 | 0.000% |
| 2026-10-01 | 25.76 | 25.76 | 25.69 | 25.69 | -1.121% | 2,304 | +1.116% |
| 2026-09-30 | 26.04 | 26.04 | 25.98 | 25.98 | -0.473% | 1,066 | -0.018% |
| 2026-09-29 | 26.21 | 26.21 | 26.06 | 26.10 | -0.831% | 1,015 | -0.491% |
| 2026-09-28 | 26.32 | 26.32 | 26.32 | 26.32 | -0.477% | 18 | -1.318% |
| 2026-09-25 | 26.50 | 26.50 | 26.45 | 26.45 | +1.211% | 3,451 | -1.788% |
| 2026-09-24 | 26.13 | 26.13 | 26.13 | 26.13 | -1.020% | 63 | -0.599% |
| 2026-09-23 | 26.54 | 26.54 | 26.40 | 26.40 | -2.027% | 4,602 | -1.613% |
| 2026-09-22 | 26.77 | 26.95 | 26.77 | 26.95 | +0.307% | 3,987 | -3.608% |
| 2026-09-21 | 26.86 | 26.86 | 26.86 | 26.86 | +1.248% | 134 | -3.312% |
| 2026-09-18 | 26.46 | 26.55 | 26.44 | 26.53 | -1.106% | 1,695 | -2.106% |
| 2026-09-17 | 26.86 | 26.86 | 26.83 | 26.83 | +1.230% | 493 | -3.189% |
| 2026-09-16 | 26.50 | 26.50 | 26.50 | 26.50 | -0.323% | 20 | -1.997% |
| 2026-09-15 | 26.57 | 26.59 | 26.57 | 26.59 | -0.851% | 1,284 | -2.314% |
| 2026-09-14 | 26.90 | 26.90 | 26.82 | 26.82 | -0.832% | 1,098 | -3.146% |
| 2026-09-11 | 27.04 | 27.04 | 27.04 | 27.04 | +1.844% | 19 | -3.952% |
| 2026-09-10 | 26.55 | 26.55 | 26.55 | 26.55 | -1.113% | 34 | -2.181% |
| 2026-09-09 | 26.89 | 26.89 | 26.85 | 26.85 | -0.996% | 1,023 | -3.269% |
| 2026-09-08 | 27.12 | 27.12 | 27.12 | 27.12 | -0.859% | 17 | -4.233% |
| 2026-09-04 | 27.36 | 27.36 | 27.36 | 27.36 | +0.255% | 69 | -5.055% |
| 2026-09-03 | 27.29 | 27.29 | 27.29 | 27.29 | +1.421% | 16 | -4.813% |
| 2026-09-02 | 26.91 | 26.91 | 26.91 | 26.91 | +0.667% | 13 | -3.460% |
| 2026-09-01 | 27.00 | 27.00 | 26.73 | 26.73 | -1.192% | 7,389 | -2.816% |
| 2026-08-31 | 27.04 | 27.05 | 27.04 | 27.05 | -0.379% | 1,419 | -3.974% |
| 2026-08-28 | 27.15 | 27.15 | 27.15 | 27.15 | -0.284% | 14 | -4.338% |
| 2026-08-27 | 27.22 | 27.23 | 27.22 | 27.23 | -0.107% | 701 | -4.610% |
| 2026-08-26 | 27.28 | 27.30 | 27.26 | 27.26 | -0.425% | 5,969 | -4.712% |
| 2026-08-25 | 27.37 | 27.37 | 27.37 | 27.37 | +1.089% | 16 | -5.117% |
| 2026-08-24 | 27.04 | 27.08 | 27.04 | 27.08 | +0.131% | 749 | -4.084% |
| 2026-08-21 | 27.04 | 27.04 | 27.04 | 27.04 | +0.665% | 30 | -3.958% |
| 2026-08-20 | 26.87 | 26.87 | 26.87 | 26.87 | -0.505% | 18 | -3.319% |
| 2026-08-19 | 27.08 | 27.08 | 26.96 | 27.00 | +0.022% | 3,029 | -3.807% |
| 2026-08-18 | 27.00 | 27.00 | 27.00 | 27.00 | -1.676% | 25 | -3.786% |
| 2026-08-17 | 27.46 | 27.46 | 27.46 | 27.46 | -0.010% | 118 | -5.398% |
| 2026-08-14 | 27.46 | 27.46 | 27.46 | 27.46 | +0.191% | 11 | -5.408% |
| 2026-08-13 | 27.41 | 27.41 | 27.41 | 27.41 | +0.135% | 12 | -5.228% |
| 2026-08-12 | 27.37 | 27.37 | 27.37 | 27.37 | +0.735% | 11 | -5.099% |
| 2026-08-11 | 27.17 | 27.17 | 27.17 | 27.17 | +0.085% | 13 | -4.402% |
| 2026-08-10 | 27.18 | 27.18 | 27.15 | 27.15 | -0.756% | 384 | -4.320% |
| 2026-08-07 | 27.35 | 27.35 | 27.35 | 27.35 | +1.066% | 25 | -5.043% |
| 2026-08-06 | 27.07 | 27.07 | 27.07 | 27.07 | -0.108% | 25 | -4.031% |
| 2026-08-05 | 27.09 | 27.09 | 27.09 | 27.09 | +0.625% | 17 | -4.134% |
| 2026-08-04 | 26.77 | 26.98 | 26.77 | 26.93 | +1.704% | 1,704 | -3.536% |
| 2026-08-03 | 26.48 | 26.48 | 26.48 | 26.48 | +0.701% | 14 | -1.892% |
| 2026-07-31 | 26.29 | 26.29 | 26.29 | 26.29 | -0.977% | 27 | -1.205% |
| 2026-07-30 | 26.52 | 26.55 | 26.52 | 26.55 | +3.327% | 613 | -2.169% |
| 2026-07-29 | 25.70 | 25.70 | 25.70 | 25.70 | -1.022% | 24 | +1.085% |
| 2026-07-28 | 25.96 | 25.96 | 25.96 | 25.96 | -0.414% | 9 | +0.052% |
| 2026-07-27 | 25.98 | 26.07 | 25.98 | 26.07 | +0.639% | 588 | -0.362% |
| 2026-07-24 | 25.90 | 25.90 | 25.90 | 25.90 | +0.794% | 122 | +0.274% |
| 2026-07-23 | 25.60 | 25.70 | 25.60 | 25.70 | -1.154% | 395 | +1.070% |
| 2026-07-22 | 26.05 | 26.05 | 26.00 | 26.00 | +0.012% | 232 | -0.095% |
| 2026-07-21 | 26.00 | 26.00 | 26.00 | 26.00 | +1.756% | 8 | -0.083% |
| 2026-07-20 | 25.55 | 25.55 | 25.55 | 25.55 | -0.581% | 305 | +1.672% |
| 2026-07-17 | 25.70 | 25.70 | 25.70 | 25.70 | -0.888% | 829 | +1.081% |
| 2026-07-16 | 25.93 | 25.93 | 25.93 | 25.93 | -0.527% | 8 | +0.184% |
| 2026-07-15 | 26.09 | 26.09 | 26.06 | 26.06 | +0.665% | 389 | -0.344% |
| 2026-07-14 | 25.89 | 25.89 | 25.89 | 25.89 | +0.567% | 520 | +0.319% |
| 2026-07-13 | 25.75 | 25.75 | 25.75 | 25.75 | -1.364% | 36 | +0.888% |
| 2026-07-10 | 26.11 | 26.11 | 26.10 | 26.10 | +0.578% | 625 | -0.489% |
| 2026-07-09 | 25.99 | 25.99 | 25.95 | 25.95 | +0.245% | 411 | +0.086% |
| 2026-07-08 | 25.89 | 25.89 | 25.89 | 25.89 | -0.849% | 46 | +0.331% |
| 2026-07-07 | 26.11 | 26.11 | 26.11 | 26.11 | -1.518% | 12 | -0.520% |
| 2026-07-06 | 26.46 | 26.51 | 26.46 | 26.51 | +1.955% | 418 | -2.031% |
| 2026-07-02 | 25.97 | 26.00 | 25.97 | 26.00 | +1.142% | 481 | -0.116% |
| 2026-07-01 | 25.71 | 25.71 | 25.71 | 25.71 | -0.145% | 32 | +1.025% |
| 2026-06-30 | 25.75 | 25.75 | 25.75 | 25.75 | +0.257% | 15 | +0.879% |
| 2026-06-29 | 25.54 | 25.68 | 25.54 | 25.68 | +0.647% | 506 | +1.139% |
| 2026-06-26 | 25.52 | 25.52 | 25.52 | 25.52 | -0.341% | 2 | +1.793% |
| 2026-06-25 | 25.64 | 25.64 | 25.60 | 25.60 | -0.405% | 380 | +1.446% |
| 2026-06-24 | 25.71 | 25.71 | 25.71 | 25.71 | -0.203% | 2 | +1.035% |
| 2026-06-23 | 25.76 | 25.76 | 25.76 | 25.76 | -2.803% | 0.038 | +0.830% |
| 2026-06-22 | 26.57 | 26.57 | 26.50 | 26.50 | +0.135% | 315 | -1.996% |
| 2026-06-18 | 26.47 | 26.47 | 26.47 | 26.47 | +1.086% | 200 | -1.864% |
| 2026-06-17 | 26.18 | 26.18 | 26.18 | 26.18 | +0.003% | 20 | -0.798% |
| 2026-06-16 | 26.18 | 26.18 | 26.18 | 26.18 | +0.321% | 1 | -0.795% |
| 2026-06-15 | 26.08 | 26.13 | 26.08 | 26.10 | +1.818% | 500 | -0.477% |
| 2026-06-12 | 25.54 | 25.63 | 25.54 | 25.63 | +0.810% | 104 | +1.332% |
| 2026-06-11 | 25.43 | 25.43 | 25.43 | 25.43 | +3.467% | 2 | +2.153% |
| 2026-06-10 | 24.67 | 24.67 | 24.57 | 24.57 | -1.386% | 232 | +5.694% |
| 2026-06-09 | 24.92 | 24.92 | 24.92 | 24.92 | -0.321% | 8 | +4.229% |
| 2026-06-08 | 25.00 | 25.00 | 25.00 | 25.00 | +0.997% | 7 | +3.894% |
| 2026-06-05 | 25.27 | 25.27 | 24.75 | 24.75 | -3.471% | 290 | +4.930% |
| 2026-06-04 | 25.64 | 25.64 | 25.64 | 25.64 | +0.504% | 0 | +1.288% |
| 2026-06-03 | 25.52 | 25.52 | 25.52 | 25.52 | -0.572% | 0.039 | +1.798% |
| 2026-06-02 | 25.66 | 25.66 | 25.66 | 25.66 | +0.458% | 40 | +1.216% |
| 2026-06-01 | 25.55 | 25.55 | 25.55 | 25.55 | -0.835% | 124 | +1.680% |
| 2026-05-29 | 25.76 | 25.76 | 25.76 | 25.76 | +0.318% | 2 | +0.831% |
| 2026-05-28 | 25.68 | 25.68 | 25.68 | 25.68 | +0.060% | 1 | +1.152% |
| 2026-05-27 | 25.66 | 25.66 | 25.66 | 25.66 | -0.694% | 50 | +1.212% |
| 2026-05-26 | 25.82 | 25.86 | 25.82 | 25.84 | +2.410% | 832 | +0.509% |
| 2026-05-22 | 25.23 | 25.23 | 25.23 | 25.23 | -0.272% | 24 | +2.932% |
| 2026-05-21 | 25.30 | 25.30 | 25.30 | 25.30 | +0.628% | 24 | +2.652% |
| 2026-05-20 | 25.14 | 25.15 | 25.14 | 25.15 | +1.509% | 1,218 | +3.296% |
| 2026-05-19 | 24.70 | 24.77 | 24.70 | 24.77 | -1.409% | 103 | +4.855% |
| 2026-05-18 | 25.13 | 25.13 | 25.13 | 25.13 | +0.319% | 11 | +3.378% |
| 2026-05-15 | 25.05 | 25.05 | 25.05 | 25.05 | -2.390% | 119 | +3.708% |
| 2026-05-14 | 25.72 | 25.72 | 25.66 | 25.66 | -1.241% | 645 | +1.230% |
| 2026-05-13 | 25.98 | 25.98 | 25.98 | 25.98 | +1.150% | 5 | -0.026% |
| 2026-05-12 | 25.69 | 25.69 | 25.69 | 25.69 | -0.878% | 2 | +1.124% |
| 2026-05-11 | 25.91 | 25.91 | 25.91 | 25.91 | +0.206% | 31 | +0.236% |
| 2026-05-08 | 25.80 | 25.86 | 25.74 | 25.86 | +1.686% | 282 | +0.443% |
| 2026-05-07 | 25.43 | 25.43 | 25.43 | 25.43 | -1.309% | 1 | +2.136% |
| 2026-05-06 | 25.77 | 25.77 | 25.77 | 25.77 | +3.039% | 0 | +0.799% |
| 2026-05-05 | 25.01 | 25.01 | 25.01 | 25.01 | +1.480% | 62 | +3.862% |
| 2026-05-04 | 24.82 | 24.82 | 24.64 | 24.64 | -1.276% | 506 | +5.399% |
| 2026-05-01 | 24.96 | 24.96 | 24.96 | 24.96 | -0.148% | 12 | +4.055% |
| 2026-04-30 | 24.93 | 25.00 | 24.89 | 25.00 | +2.184% | 3,636 | +3.901% |
| 2026-04-29 | 24.46 | 24.46 | 24.46 | 24.46 | -0.853% | 2 | +6.170% |
| 2026-04-28 | 24.68 | 24.68 | 24.68 | 24.68 | -0.207% | 0.355111 | +5.265% |
| 2026-04-27 | 24.73 | 24.73 | 24.73 | 24.73 | +0.027% | 36 | +5.046% |
| 2026-04-24 | 24.72 | 24.72 | 24.72 | 24.72 | +0.485% | 45 | +5.075% |
| 2026-04-23 | 24.82 | 24.82 | 24.60 | 24.60 | -1.364% | 281 | +5.585% |
| 2026-04-22 | 24.94 | 24.94 | 24.94 | 24.94 | +0.775% | 13 | +4.144% |
| 2026-04-21 | 25.03 | 25.03 | 24.75 | 24.75 | -2.076% | 515 | +4.951% |
| 2026-04-20 | 25.27 | 25.27 | 25.27 | 25.27 | -0.789% | 277 | +2.772% |
| 2026-04-17 | 25.47 | 25.47 | 25.47 | 25.47 | +1.583% | 54 | +1.961% |
| 2026-04-16 | 25.08 | 25.08 | 25.08 | 25.08 | -0.189% | 109 | +3.575% |
| 2026-04-15 | 25.18 | 25.18 | 25.13 | 25.13 | -0.875% | 365 | +3.380% |
| 2026-04-14 | 25.28 | 25.35 | 25.23 | 25.35 | +1.494% | 334 | +2.474% |
| 2026-04-13 | 24.97 | 24.97 | 24.97 | 24.97 | +0.256% | 170 | +4.006% |
| 2026-04-10 | 24.91 | 24.91 | 24.91 | 24.91 | +0.544% | 18 | +4.272% |
| 2026-04-09 | 24.83 | 24.83 | 24.78 | 24.78 | -0.503% | 666 | +4.840% |
| 2026-04-08 | 24.90 | 24.90 | 24.90 | 24.90 | +6.718% | 64 | +4.312% |
| 2026-04-07 | 23.50 | 23.50 | 23.33 | 23.33 | -1.587% | 5,200 | +11.320% |
| 2026-04-06 | 23.53 | 23.71 | 23.53 | 23.71 | +0.819% | 203 | +9.553% |
| 2026-04-02 | 23.52 | 23.52 | 23.52 | 23.52 | -1.094% | 0.8493 | +10.450% |
| 2026-04-01 | 23.78 | 23.78 | 23.78 | 23.78 | +2.200% | 3 | +9.242% |
| 2026-03-31 | 23.26 | 23.26 | 23.26 | 23.26 | +3.769% | 89 | +11.645% |
| 2026-03-30 | 22.42 | 22.42 | 22.42 | 22.42 | -0.555% | 6 | +15.853% |
| 2026-03-27 | 22.55 | 22.55 | 22.55 | 22.55 | -1.302% | 1 | +15.210% |
| 2026-03-26 | 22.86 | 22.86 | 22.84 | 22.84 | -2.403% | 501 | +13.710% |
| 2026-03-25 | 23.40 | 23.40 | 23.40 | 23.40 | +1.797% | 10 | +10.977% |
| 2026-03-24 | 23.04 | 23.04 | 22.99 | 22.99 | -0.597% | 118 | +12.971% |
| 2026-03-23 | 22.96 | 23.21 | 22.96 | 23.13 | +2.939% | 1,005 | +12.296% |
| 2026-03-20 | 22.47 | 22.47 | 22.47 | 22.47 | -3.415% | 6 | +15.596% |
| 2026-03-19 | 23.26 | 23.26 | 23.26 | 23.26 | +0.081% | 144 | +11.649% |
| 2026-03-18 | 23.45 | 23.45 | 23.25 | 23.25 | -1.301% | 103 | +11.740% |
| 2026-03-17 | 23.55 | 23.55 | 23.55 | 23.55 | +0.013% | 11 | +10.286% |
| 2026-03-16 | 23.55 | 23.55 | 23.55 | 23.55 | +1.880% | 1 | +10.300% |
| 2026-03-13 | 23.11 | 23.11 | 23.11 | 23.11 | -1.359% | 19 | +12.374% |
| 2026-03-12 | 23.43 | 23.43 | 23.43 | 23.43 | -2.571% | 4 | +10.847% |
| 2026-03-11 | 23.98 | 24.05 | 23.98 | 24.05 | +0.106% | 914 | +7.997% |
| 2026-03-10 | 24.03 | 24.03 | 24.03 | 24.03 | +0.730% | 1 | +8.111% |
| 2026-03-09 | 23.60 | 23.85 | 23.46 | 23.85 | +0.412% | 811 | +8.900% |
| 2026-03-06 | 23.75 | 23.75 | 23.75 | 23.75 | -0.657% | 914 | +9.349% |
| 2026-03-05 | 24.09 | 24.09 | 23.90 | 23.91 | -3.045% | 474 | +8.630% |
| 2026-03-04 | 24.66 | 24.66 | 24.66 | 24.66 | +1.427% | 76 | +5.322% |
| 2026-03-03 | 24.31 | 24.31 | 24.31 | 24.31 | -3.849% | 38 | +6.826% |
| 2026-03-02 | 25.13 | 25.40 | 25.13 | 25.29 | -1.870% | 896 | +2.714% |
| 2026-02-27 | 25.82 | 25.82 | 25.77 | 25.77 | -0.533% | 699 | +0.793% |
| 2026-02-26 | 25.79 | 25.91 | 25.79 | 25.91 | -0.062% | 957 | +0.256% |
| 2026-02-25 | 25.98 | 25.98 | 25.92 | 25.92 | +1.444% | 100 | +0.194% |
| 2026-02-24 | 25.62 | 25.62 | 25.55 | 25.55 | +0.165% | 605 | +1.640% |
| 2026-02-23 | 25.58 | 25.58 | 25.51 | 25.51 | -0.040% | 845 | +1.809% |
| 2026-02-20 | 25.45 | 25.52 | 25.42 | 25.52 | +1.603% | 6,167 | +1.768% |
| 2026-02-19 | 25.05 | 25.17 | 25.05 | 25.12 | -0.255% | 1,534 | +3.400% |
| 2026-02-18 | 25.34 | 25.34 | 25.18 | 25.18 | +0.509% | 2,821 | +3.136% |
| 2026-02-17 | 25.01 | 25.06 | 25.01 | 25.06 | -0.171% | 198 | +3.660% |
| 2026-02-13 | 24.91 | 25.10 | 24.91 | 25.10 | +0.079% | 343 | +3.483% |
| 2026-02-12 | 25.16 | 25.16 | 25.08 | 25.08 | -1.240% | 127 | +3.565% |
| 2026-02-11 | 25.39 | 25.39 | 25.39 | 25.39 | 0.000% | 52 | +2.280% |