Stockscreener 앱 받기
74.25
0.60%
-0.45
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $74.89 | $74.23 | $0.665 | 862,989.0 | -0.60% |
| 2026-04-30 | $74.80 | $73.84 | $0.96 | 1,031,190.0 | +0.69% |
| 2026-04-29 | $74.52 | $73.78 | $0.74 | 1,149,893.0 | -0.12% |
| 2026-04-28 | $74.87 | $74.24 | $0.63 | 751,530.0 | -0.97% |
| 2026-04-27 | $75.14 | $74.71 | $0.4254 | 720,770.0 | +0.09% |
| 2026-04-24 | $75.22 | $74.66 | $0.555 | 1,084,907.0 | +0.38% |
| 2026-04-23 | $75.02 | $73.92 | $1.10 | 1,202,116.0 | -0.17% |
| 2026-04-22 | $75.11 | $74.59 | $0.52 | 1,111,350.0 | +0.36% |
| 2026-04-21 | $75.26 | $74.36 | $0.90 | 1,294,473.0 | +0.00% |
| 2026-04-20 | $74.72 | $74.26 | $0.465 | 890,198.0 | +0.03% |
| 2026-04-17 | $74.96 | $73.68 | $1.28 | 1,349,701.0 | +1.83% |
| 2026-04-16 | $73.55 | $73.11 | $0.4411 | 1,352,954.0 | -0.42% |
| 2026-04-15 | $73.53 | $73.04 | $0.495 | 1,086,989.0 | +0.04% |
| 2026-04-14 | $73.57 | $73.02 | $0.5455 | 1,317,641.0 | +0.52% |
| 2026-04-13 | $73.06 | $71.84 | $1.22 | 967,455.0 | +1.32% |
| 2026-04-10 | $72.81 | $72.06 | $0.745 | 1,033,071.0 | -0.72% |
| 2026-04-09 | $72.73 | $71.66 | $1.08 | 1,232,365.0 | +0.90% |
| 2026-04-08 | $72.09 | $71.43 | $0.6552 | 1,163,917.0 | +3.58% |
| 2026-04-07 | $69.55 | $68.88 | $0.665 | 1,517,763.0 | -0.03% |
| 2026-04-06 | $69.52 | $68.80 | $0.715 | 1,944,761.0 | +0.90% |
| 2026-04-02 | $69.33 | $67.62 | $1.71 | 1,930,538.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $74.89 | $74.23 | $0.665 | 862,989.0 | +0.00% |
| 2026-04 | $75.26 | $67.62 | $7.64 | 27,237,440.0 | +8.74% |
| 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% |
0.40%
0.83%
자본화:
|
볼륨(24시간):