Stockscreener 앱 받기
68.10
0.50%
0.34
시간 외 거래:
68.10
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $68.39 | $67.87 | $0.519 | 1,165,591.0 | +0.50% |
| 2025-11-25 | $67.90 | $66.74 | $1.16 | 1,676,263.0 | +1.57% |
| 2025-11-24 | $66.95 | $66.19 | $0.7571 | 1,781,743.0 | +0.69% |
| 2025-11-21 | $66.70 | $65.26 | $1.44 | 2,683,621.0 | +1.86% |
| 2025-11-20 | $67.00 | $64.99 | $2.02 | 3,420,411.0 | -1.35% |
| 2025-11-19 | $66.30 | $65.59 | $0.71 | 1,427,214.0 | +0.44% |
| 2025-11-18 | $66.07 | $65.23 | $0.84 | 1,948,694.0 | -0.35% |
| 2025-11-17 | $67.07 | $65.61 | $1.45 | 1,760,661.0 | -1.58% |
| 2025-11-14 | $67.34 | $66.48 | $0.86 | 2,151,347.0 | -0.43% |
| 2025-11-13 | $68.19 | $67.08 | $1.11 | 3,411,085.0 | -1.48% |
| 2025-11-12 | $68.40 | $68.06 | $0.343 | 1,246,197.0 | +0.43% |
| 2025-11-11 | $68.14 | $67.64 | $0.495 | 1,569,665.0 | +0.15% |
| 2025-11-10 | $68.00 | $67.18 | $0.8156 | 1,216,689.0 | +0.91% |
| 2025-11-07 | $67.23 | $66.28 | $0.95 | 1,698,644.0 | +0.52% |
| 2025-11-06 | $67.61 | $66.66 | $0.95 | 1,523,542.0 | -1.01% |
| 2025-11-05 | $67.89 | $67.00 | $0.885 | 1,434,267.0 | +0.87% |
| 2025-11-04 | $67.34 | $66.77 | $0.575 | 1,275,350.0 | -0.46% |
| 2025-11-03 | $67.44 | $66.75 | $0.6912 | 1,218,894.0 | +0.01% |
| 2025-10-31 | $67.51 | $66.93 | $0.58 | 1,153,412.0 | -0.37% |
| 2025-10-30 | $68.17 | $67.50 | $0.6697 | 1,443,265.0 | -0.59% |
| 2025-10-29 | $68.49 | $67.69 | $0.7972 | 1,530,529.0 | -0.23% |
| 2025-10-28 | $68.34 | $68.00 | $0.34 | 919,810.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $68.40 | $64.99 | $3.41 | 33,775,469.0 | +1.22% |
| 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% |
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% |
0.64%
자본화:
|
볼륨(24시간):