Stockscreener 앱 받기
68.89
0.06%
0.04
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $69.33 | $67.62 | $1.71 | 1,930,538.0 | +0.06% |
| 2026-04-01 | $69.35 | $68.55 | $0.80 | 2,240,869.0 | +0.83% |
| 2026-03-31 | $68.36 | $66.93 | $1.43 | 1,899,095.0 | +2.80% |
| 2026-03-30 | $67.42 | $66.16 | $1.26 | 3,370,123.0 | -0.39% |
| 2026-03-27 | $67.61 | $66.52 | $1.09 | 1,583,090.0 | -1.58% |
| 2026-03-26 | $68.81 | $67.75 | $1.06 | 1,294,852.0 | -2.19% |
| 2026-03-25 | $69.86 | $68.79 | $1.07 | 2,262,642.0 | +0.00% |
| 2026-03-24 | $69.64 | $68.49 | $1.15 | 1,378,842.0 | +0.23% |
| 2026-03-23 | $70.10 | $69.08 | $1.02 | 1,280,989.0 | +1.07% |
| 2026-03-20 | $69.09 | $67.86 | $1.23 | 1,620,940.0 | -0.86% |
| 2026-03-19 | $69.34 | $68.05 | $1.29 | 1,635,612.0 | +0.35% |
| 2026-03-18 | $69.65 | $68.72 | $0.93 | 1,694,280.0 | -1.05% |
| 2026-03-17 | $69.75 | $69.16 | $0.595 | 1,013,840.0 | +0.87% |
| 2026-03-16 | $69.34 | $68.62 | $0.72 | 1,159,562.0 | +0.91% |
| 2026-03-13 | $69.26 | $68.13 | $1.13 | 1,202,170.0 | -0.28% |
| 2026-03-12 | $69.11 | $68.39 | $0.7149 | 1,762,027.0 | -1.89% |
| 2026-03-11 | $70.03 | $69.36 | $0.675 | 1,471,013.0 | -0.21% |
| 2026-03-10 | $70.86 | $69.60 | $1.26 | 1,946,664.0 | -0.27% |
| 2026-03-09 | $70.20 | $67.96 | $2.25 | 1,758,937.0 | +0.78% |
| 2026-03-06 | $70.01 | $69.21 | $0.80 | 2,589,030.0 | -2.12% |
| 2026-03-05 | $71.65 | $70.41 | $1.24 | 2,218,735.0 | -0.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $69.35 | $67.62 | $1.73 | 6,101,945.0 | +0.89% |
| 2026-03 | $72.55 | $66.16 | $6.39 | 40,654,743.0 | -5.55% |
| 2026-02 | $73.54 | $71.12 | $2.42 | 28,225,709.0 | +0.03% |
| 2026-01 | $73.43 | $69.59 | $3.84 | 33,805,246.0 | +4.03% |
First Trust Rising Dividend Achievers Etf 주식 (RDVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.88 | $67.89 | $2.99 | 28,038,895.0 | +2.68% |
| 2025-11 | $68.42 | $64.99 | $3.43 | 33,059,434.0 | +1.56% |
| 2025-10 | $68.49 | $64.97 | $3.51 | 26,835,100.0 | +0.03% |
| 2025-09 | $67.59 | $64.75 | $2.84 | 19,965,178.0 | +2.31% |
| 2025-08 | $66.05 | $62.02 | $4.03 | 21,423,735.0 | +3.77% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):