Stockscreener 앱 받기
58.92
1.57%
-0.9448
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 |
|---|---|---|---|---|---|
| 2025-01-10 | $59.49 | $58.68 | $0.8119 | 579,531.0 | -1.59% |
| 2025-01-08 | $59.92 | $59.48 | $0.445 | 720,798.0 | -0.30% |
| 2025-01-07 | $60.55 | $59.72 | $0.83 | 735,406.0 | -0.10% |
| 2025-01-06 | $60.76 | $60.00 | $0.7538 | 810,214.0 | +0.74% |
| 2025-01-03 | $59.69 | $58.95 | $0.74 | 1,022,346.0 | +1.14% |
| 2025-01-02 | $59.83 | $58.68 | $1.15 | 918,634.0 | -0.25% |
| 2024-12-31 | $59.46 | $58.98 | $0.48 | 703,132.0 | +0.22% |
| 2024-12-30 | $59.30 | $58.53 | $0.7676 | 1,106,490.0 | -0.91% |
| 2024-12-27 | $60.12 | $59.19 | $0.935 | 898,642.0 | -0.80% |
| 2024-12-26 | $60.12 | $59.55 | $0.57 | 587,182.0 | +0.17% |
| 2024-12-24 | $59.95 | $59.34 | $0.606 | 406,594.0 | +0.77% |
| 2024-12-23 | $59.50 | $58.88 | $0.6155 | 689,439.0 | +0.30% |
| 2024-12-20 | $59.76 | $58.25 | $1.51 | 895,039.0 | +1.09% |
| 2024-12-19 | $59.64 | $58.62 | $1.02 | 2,038,225.0 | -0.19% |
| 2024-12-18 | $61.01 | $58.70 | $2.30 | 802,818.0 | -3.34% |
| 2024-12-17 | $61.12 | $60.62 | $0.4999 | 1,206,217.0 | -0.80% |
| 2024-12-16 | $61.57 | $61.19 | $0.3764 | 1,151,358.0 | -0.24% |
| 2024-12-13 | $61.83 | $61.27 | $0.5601 | 508,537.0 | -0.86% |
| 2024-12-12 | $62.53 | $61.96 | $0.5699 | 650,942.0 | -0.93% |
| 2024-12-11 | $62.65 | $62.22 | $0.43 | 779,752.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $60.76 | $58.68 | $2.08 | 4,786,929.0 | -0.39% |
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% |
1.24%
자본화:
|
볼륨(24시간):