MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDVY — First Trust International Rising Dividend Achievers ETF
NasdaqFirst Trust International Rising Dividend Achievers ETF
$25.97
+0.29(+1.12%)
- O
- 25.97
- H
- 25.97
- L
- 25.97
- V
- 623.77
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.97
Period Return+2.28%
Period High$27.46
Period Low$22.42
Avg Daily Volume580
Total Trading Days162
IDVY — Historical OHLCV Price & Volume Table
Feb 11, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.97 | $25.97 | $25.97 | $25.97 | +$0.29 | +1.12% | 624 | $27.02 | $25.97 $25.97 |
| Oct 1, 2026 | $25.76 | $25.76 | $25.69 | $25.69 | $-0.29 | -1.12% | 2,304 | $25.76 | $25.69 $25.76 |
| Sep 30, 2026 | $26.04 | $26.04 | $25.98 | $25.98 | $-0.12 | -0.47% | 1,066 | $26.04 | $25.98 $26.04 |
| Sep 29, 2026 | $26.21 | $26.21 | $26.06 | $26.10 | $-0.22 | -0.83% | 1,015 | $26.12 | $26.06 $26.21 |
| Sep 28, 2026 | $26.32 | $26.32 | $26.32 | $26.32 | $-0.13 | -0.48% | 18 | $26.31 | $26.32 $26.32 |
| Sep 25, 2026 | $26.50 | $26.50 | $26.45 | $26.45 | +$0.32 | +1.21% | 3,451 | $26.50 | $26.45 $26.50 |
| Sep 24, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | $-0.27 | -1.02% | 63 | $26.08 | $26.13 $26.13 |
| Sep 23, 2026 | $26.54 | $26.54 | $26.40 | $26.40 | $-0.55 | -2.03% | 4,602 | $26.49 | $26.40 $26.54 |
| Sep 22, 2026 | $26.77 | $26.95 | $26.77 | $26.95 | +$0.08 | +0.31% | 3,987 | $26.77 | $26.77 $26.95 |
| Sep 21, 2026 | $26.86 | $26.86 | $26.86 | $26.86 | +$0.33 | +1.25% | 134 | $26.90 | $26.86 $26.86 |
| Sep 18, 2026 | $26.46 | $26.55 | $26.44 | $26.53 | $-0.30 | -1.11% | 1,695 | $26.51 | $26.44 $26.55 |
| Sep 17, 2026 | $26.86 | $26.86 | $26.83 | $26.83 | +$0.33 | +1.23% | 493 | $26.85 | $26.83 $26.86 |
| Sep 16, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | $-0.09 | -0.32% | 20 | $26.64 | $26.50 $26.50 |
| Sep 15, 2026 | $26.57 | $26.59 | $26.57 | $26.59 | $-0.23 | -0.85% | 1,284 | $26.57 | $26.57 $26.59 |
| Sep 14, 2026 | $26.90 | $26.90 | $26.82 | $26.82 | $-0.23 | -0.83% | 1,098 | $26.89 | $26.82 $26.90 |
| Sep 11, 2026 | $27.04 | $27.04 | $27.04 | $27.04 | +$0.49 | +1.84% | 19 | $27.07 | $27.04 $27.04 |
| Sep 10, 2026 | $26.55 | $26.55 | $26.55 | $26.55 | $-0.30 | -1.11% | 34 | $26.60 | $26.55 $26.55 |
| Sep 9, 2026 | $26.89 | $26.89 | $26.85 | $26.85 | $-0.27 | -1.00% | 1,023 | $26.89 | $26.85 $26.89 |
| Sep 8, 2026 | $27.12 | $27.12 | $27.12 | $27.12 | $-0.24 | -0.86% | 17 | $27.18 | $27.12 $27.12 |
| Sep 4, 2026 | $27.36 | $27.36 | $27.36 | $27.36 | +$0.07 | +0.26% | 69 | $27.33 | $27.36 $27.36 |
| Sep 3, 2026 | $27.29 | $27.29 | $27.29 | $27.29 | +$0.38 | +1.42% | 16 | $27.20 | $27.29 $27.29 |
| Sep 2, 2026 | $26.91 | $26.91 | $26.91 | $26.91 | +$0.18 | +0.67% | 13 | $26.86 | $26.91 $26.91 |
| Sep 1, 2026 | $27.00 | $27.00 | $26.73 | $26.73 | $-0.32 | -1.19% | 7,389 | $26.87 | $26.73 $27.00 |
| Aug 31, 2026 | $27.04 | $27.05 | $27.04 | $27.05 | $-0.10 | -0.38% | 1,419 | $27.04 | $27.04 $27.05 |
| Aug 28, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | $-0.08 | -0.28% | 14 | $27.24 | $27.15 $27.15 |
| Aug 27, 2026 | $27.22 | $27.23 | $27.22 | $27.23 | $-0.03 | -0.11% | 701 | $27.22 | $27.22 $27.23 |
| Aug 26, 2026 | $27.28 | $27.30 | $27.26 | $27.26 | $-0.12 | -0.42% | 5,969 | $27.29 | $27.26 $27.30 |
| Aug 25, 2026 | $27.37 | $27.37 | $27.37 | $27.37 | +$0.29 | +1.09% | 16 | $27.31 | $27.37 $27.37 |
| Aug 24, 2026 | $27.04 | $27.08 | $27.04 | $27.08 | +$0.04 | +0.13% | 749 | $27.03 | $27.04 $27.08 |
| Aug 21, 2026 | $27.04 | $27.04 | $27.04 | $27.04 | +$0.18 | +0.67% | 30 | $27.04 | $27.04 $27.04 |