Stockscreener 앱 받기
41.33
2.43%
-1.03
Capital Group Dividend Value Etf 주식 (CGDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $42.45 | $41.30 | $1.16 | 3,008,205.0 | -2.43% |
| 2025-10-09 | $42.66 | $42.26 | $0.3974 | 2,972,465.0 | -0.54% |
| 2025-10-08 | $42.60 | $42.37 | $0.23 | 2,904,791.0 | +0.59% |
| 2025-10-07 | $42.50 | $42.21 | $0.29 | 2,902,026.0 | -0.21% |
| 2025-10-06 | $42.48 | $42.29 | $0.19 | 2,738,907.0 | +0.21% |
| 2025-10-03 | $42.53 | $42.29 | $0.2399 | 2,353,227.0 | -0.07% |
| 2025-10-02 | $42.50 | $42.19 | $0.3065 | 2,759,317.0 | +0.19% |
| 2025-10-01 | $42.36 | $41.83 | $0.53 | 4,049,827.0 | +0.62% |
| 2025-09-30 | $42.06 | $41.66 | $0.399 | 2,898,551.0 | +0.24% |
| 2025-09-29 | $42.03 | $41.84 | $0.1867 | 2,596,487.0 | +0.22% |
| 2025-09-26 | $41.96 | $41.62 | $0.3449 | 3,213,740.0 | +0.60% |
| 2025-09-25 | $41.76 | $41.40 | $0.36 | 3,693,872.0 | -0.79% |
| 2025-09-24 | $42.14 | $41.84 | $0.295 | 2,108,929.0 | -0.47% |
| 2025-09-23 | $42.32 | $42.01 | $0.3099 | 2,845,766.0 | -0.21% |
| 2025-09-22 | $42.28 | $41.95 | $0.325 | 2,685,454.0 | +0.24% |
| 2025-09-19 | $42.16 | $41.87 | $0.295 | 2,463,518.0 | +0.33% |
| 2025-09-18 | $42.09 | $41.81 | $0.2755 | 2,881,027.0 | +0.29% |
| 2025-09-17 | $42.07 | $41.58 | $0.4911 | 4,917,616.0 | -0.26% |
| 2025-09-16 | $42.09 | $41.90 | $0.195 | 2,432,105.0 | -0.07% |
| 2025-09-15 | $42.03 | $41.90 | $0.135 | 2,975,246.0 | +0.12% |
| 2025-09-12 | $42.13 | $41.92 | $0.21 | 2,016,822.0 | -0.47% |
Capital Group Dividend Value Etf 주식 (CGDV) 연도별 가격 이력
이 심층 분석에서는 Capital Group Dividend Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital Group Dividend Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital Group Dividend Value Etf 주식 (CGDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $42.66 | $41.30 | $1.37 | 26,696,970.0 | -1.67% |
| 2025-09 | $42.32 | $40.86 | $1.46 | 63,856,537.0 | +1.30% |
| 2025-08 | $41.74 | $39.87 | $1.87 | 77,570,205.0 | +2.22% |
| 2025-07 | $41.30 | $39.44 | $1.86 | 81,031,501.0 | +2.79% |
| 2025-06 | $39.58 | $36.90 | $2.68 | 75,354,458.0 | +6.41% |
| 2025-05 | $37.33 | $35.12 | $2.20 | 65,856,138.0 | +6.21% |
| 2025-04 | $35.95 | $30.94 | $5.01 | 87,623,852.0 | -1.96% |
| 2025-03 | $37.26 | $34.97 | $2.29 | 69,538,491.0 | -3.62% |
| 2025-02 | $37.38 | $36.16 | $1.22 | 66,970,005.0 | +0.63% |
| 2025-01 | $37.15 | $34.76 | $2.39 | 57,201,249.0 | +4.23% |
Capital Group Dividend Value Etf 주식 (CGDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.04 | $35.05 | $1.99 | 42,575,547.0 | -4.72% |
| 2024-11 | $37.14 | $35.76 | $1.38 | 36,725,910.0 | +3.03% |
| 2024-10 | $37.16 | $35.95 | $1.22 | 35,262,857.0 | -1.34% |
| 2024-09 | $36.69 | $34.26 | $2.43 | 31,599,524.0 | +1.90% |
| 2024-08 | $35.78 | $32.83 | $2.95 | 36,643,634.0 | +2.11% |
| 2024-07 | $35.28 | $32.86 | $2.42 | 38,132,460.0 | +6.12% |
| 2024-06 | $33.56 | $32.39 | $1.17 | 30,420,192.0 | +0.43% |
| 2024-05 | $33.40 | $31.48 | $1.92 | 42,683,570.0 | +3.56% |
| 2024-04 | $32.74 | $31.03 | $1.71 | 35,668,343.0 | -2.37% |
| 2024-03 | $32.60 | $31.11 | $1.49 | 27,895,565.0 | +4.37% |
| 2024-02 | $31.22 | $29.85 | $1.37 | 28,013,402.0 | +4.18% |
| 2024-01 | $30.31 | $29.23 | $1.08 | 31,224,594.0 | +0.17% |
Capital Group Dividend Value Etf 주식 (CGDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.09 | $27.91 | $2.18 | 33,123,067.0 | +6.34% |
| 2023-11 | $28.13 | $26.01 | $2.12 | 35,075,384.0 | +7.84% |
| 2023-10 | $26.95 | $25.47 | $1.48 | 34,975,869.0 | -1.70% |
| 2023-09 | $27.80 | $26.33 | $1.47 | 55,588,083.0 | -4.13% |
| 2023-08 | $28.21 | $26.68 | $1.53 | 27,027,077.0 | -2.20% |
| 2023-07 | $28.27 | $26.54 | $1.73 | 20,365,120.0 | +4.40% |
| 2023-06 | $27.10 | $25.37 | $1.73 | 19,989,625.0 | +6.37% |
| 2023-05 | $25.80 | $24.86 | $0.94 | 19,254,247.0 | -0.94% |
| 2023-04 | $25.66 | $24.81 | $0.85 | 14,664,372.0 | +2.89% |
| 2023-03 | $24.95 | $23.55 | $1.40 | 9,980,210.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):