Stockscreener 앱 받기
65.59
0.27%
-0.28
시간 외 거래:
65.85
0.26
+0.40%
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $65.81 | $65.58 | $0.235 | 1,292,966.0 | -0.43% |
| 2025-08-22 | $66.05 | $64.88 | $1.17 | 992,439.0 | +1.97% |
| 2025-08-21 | $64.70 | $64.34 | $0.36 | 650,772.0 | -0.22% |
| 2025-08-20 | $64.99 | $64.56 | $0.435 | 1,336,797.0 | -0.22% |
| 2025-08-19 | $65.19 | $64.64 | $0.5499 | 691,757.0 | +0.28% |
| 2025-08-18 | $64.74 | $64.55 | $0.195 | 1,492,552.0 | +0.00% |
| 2025-08-15 | $65.52 | $64.67 | $0.85 | 996,526.0 | -1.04% |
| 2025-08-14 | $65.45 | $65.02 | $0.43 | 1,058,470.0 | -0.29% |
| 2025-08-13 | $65.59 | $65.04 | $0.5546 | 864,261.0 | +1.08% |
| 2025-08-12 | $64.90 | $64.11 | $0.79 | 1,059,054.0 | +1.44% |
| 2025-08-11 | $64.36 | $63.84 | $0.5149 | 1,519,861.0 | -0.09% |
| 2025-08-08 | $64.06 | $63.58 | $0.48 | 966,873.0 | +0.91% |
| 2025-08-07 | $64.34 | $63.27 | $1.07 | 933,522.0 | -0.55% |
| 2025-08-06 | $63.91 | $63.39 | $0.52 | 870,806.0 | +0.44% |
| 2025-08-05 | $63.93 | $63.12 | $0.8053 | 939,879.0 | -0.27% |
| 2025-08-04 | $63.67 | $62.91 | $0.765 | 1,187,126.0 | +1.68% |
| 2025-08-01 | $62.97 | $62.02 | $0.95 | 1,341,952.0 | -1.15% |
| 2025-07-31 | $64.10 | $63.20 | $0.8993 | 1,165,820.0 | -0.41% |
| 2025-07-30 | $64.17 | $63.33 | $0.845 | 1,279,054.0 | -0.78% |
| 2025-07-29 | $64.52 | $64.01 | $0.51 | 745,531.0 | -0.12% |
| 2025-07-28 | $64.46 | $63.98 | $0.48 | 747,896.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $66.05 | $62.02 | $4.03 | 19,488,579.0 | +3.54% |
| 2025-07 | $64.52 | $61.84 | $2.68 | 26,045,839.0 | +0.97% |
| 2025-06 | $62.83 | $59.67 | $3.16 | 21,473,388.0 | +4.24% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):