Stockscreener 앱 받기
62.42
0.53%
0.33
시간 외 거래:
62.43
0.010
+0.02%
First Trust Rising Dividend Achievers Etf 주식 (RDVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $62.66 | $62.05 | $0.62 | 1,634,684.0 | +0.53% |
| 2025-06-26 | $62.12 | $61.57 | $0.5428 | 834,355.0 | +0.65% |
| 2025-06-25 | $62.07 | $61.52 | $0.55 | 757,477.0 | -0.45% |
| 2025-06-24 | $62.05 | $61.64 | $0.4054 | 1,243,013.0 | +1.06% |
| 2025-06-23 | $61.35 | $60.30 | $1.05 | 861,299.0 | +1.10% |
| 2025-06-20 | $61.09 | $60.39 | $0.70 | 927,831.0 | -0.03% |
| 2025-06-18 | $61.20 | $60.58 | $0.6199 | 1,097,781.0 | -0.05% |
| 2025-06-17 | $61.22 | $60.58 | $0.64 | 1,252,725.0 | -0.78% |
| 2025-06-16 | $61.37 | $60.94 | $0.432 | 977,508.0 | +1.09% |
| 2025-06-13 | $61.13 | $60.34 | $0.79 | 1,059,428.0 | -1.45% |
| 2025-06-12 | $61.41 | $60.81 | $0.60 | 944,529.0 | +0.23% |
| 2025-06-11 | $61.78 | $61.10 | $0.68 | 1,774,664.0 | -0.55% |
| 2025-06-10 | $61.70 | $61.40 | $0.305 | 994,575.0 | +0.37% |
| 2025-06-09 | $61.66 | $61.13 | $0.53 | 848,933.0 | -0.13% |
| 2025-06-06 | $61.52 | $61.16 | $0.36 | 776,951.0 | +1.29% |
| 2025-06-05 | $61.00 | $60.47 | $0.5299 | 1,077,055.0 | -0.08% |
| 2025-06-04 | $61.12 | $60.73 | $0.3914 | 1,232,835.0 | -0.30% |
| 2025-06-03 | $60.92 | $60.13 | $0.795 | 1,268,723.0 | +0.73% |
| 2025-06-02 | $60.47 | $59.67 | $0.795 | 706,611.0 | +0.47% |
| 2025-05-30 | $60.37 | $59.69 | $0.68 | 553,229.0 | -0.20% |
| 2025-05-29 | $60.55 | $59.78 | $0.77 | 733,674.0 | +0.25% |
First Trust Rising Dividend Achievers Etf 주식 (RDVY) 연도별 가격 이력
이 심층 분석에서는 First Trust Rising Dividend Achievers Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDVY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Rising Dividend Achievers Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Rising Dividend Achievers Etf 주식 (RDVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $62.66 | $59.67 | $2.99 | 21,905,661.0 | +3.70% |
| 2025-05 | $61.58 | $56.98 | $4.60 | 16,408,791.0 | +5.56% |
| 2025-04 | $59.41 | $50.27 | $9.14 | 30,180,768.0 | -2.60% |
| 2025-03 | $61.86 | $56.95 | $4.91 | 21,582,203.0 | -4.77% |
| 2025-02 | $63.51 | $60.41 | $3.10 | 18,645,740.0 | -1.71% |
| 2025-01 | $63.58 | $58.64 | $4.94 | 19,564,035.0 | +5.75% |
First Trust Rising Dividend Achievers Etf 주식 (RDVY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.46 | $58.25 | $6.21 | 16,941,988.0 | -8.21% |
| 2024-11 | $64.63 | $58.79 | $5.84 | 14,537,076.0 | +8.89% |
| 2024-10 | $60.94 | $58.30 | $2.64 | 13,831,748.0 | -0.29% |
| 2024-09 | $59.38 | $54.85 | $4.53 | 13,511,431.0 | +0.78% |
| 2024-08 | $58.80 | $52.78 | $6.02 | 15,596,841.0 | +0.50% |
| 2024-07 | $59.07 | $54.34 | $4.73 | 16,360,650.0 | +6.78% |
| 2024-06 | $55.67 | $53.72 | $1.95 | 12,786,603.0 | -0.90% |
| 2024-05 | $56.05 | $53.20 | $2.86 | 13,221,301.0 | +3.62% |
| 2024-04 | $56.26 | $52.95 | $3.32 | 15,378,930.0 | -5.07% |
| 2024-03 | $56.28 | $52.99 | $3.29 | 13,656,748.0 | +6.30% |
| 2024-02 | $53.03 | $50.24 | $2.79 | 19,955,221.0 | +2.90% |
| 2024-01 | $52.39 | $49.60 | $2.79 | 16,872,780.0 | -0.62% |
First Trust Rising Dividend Achievers Etf 주식 (RDVY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.16 | $48.14 | $4.02 | 15,708,329.0 | +7.07% |
| 2023-11 | $48.34 | $44.03 | $4.30 | 16,526,644.0 | +9.09% |
| 2023-10 | $46.65 | $43.30 | $3.35 | 16,470,606.0 | -3.72% |
| 2023-09 | $48.56 | $45.39 | $3.17 | 10,757,974.0 | -4.07% |
| 2023-08 | $49.60 | $46.49 | $3.11 | 13,346,786.0 | -3.39% |
| 2023-07 | $49.68 | $45.87 | $3.81 | 12,887,678.0 | +5.27% |
| 2023-06 | $47.50 | $43.99 | $3.51 | 11,919,771.0 | +6.90% |
| 2023-05 | $45.57 | $42.42 | $3.15 | 15,392,344.0 | -3.12% |
| 2023-04 | $45.98 | $43.86 | $2.12 | 12,879,861.0 | +1.36% |
| 2023-03 | $47.17 | $41.98 | $5.19 | 17,522,714.0 | -3.00% |
| 2023-02 | $49.17 | $45.91 | $3.26 | 12,887,524.0 | -3.46% |
| 2023-01 | $47.92 | $43.43 | $4.49 | 14,072,815.0 | +9.11% |
0.28%
자본화:
|
볼륨(24시간):