Stockscreener 앱 받기
62.48
0.76%
-0.4036
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $63.09 | $62.17 | $0.92 | 1,028,825.0 | -0.62% |
| 2025-02-05 | $62.88 | $62.24 | $0.64 | 883,094.0 | +0.66% |
| 2025-02-04 | $62.68 | $62.02 | $0.6553 | 1,146,536.0 | +0.43% |
| 2025-02-03 | $62.43 | $61.29 | $1.14 | 1,085,503.0 | -0.54% |
| 2025-01-31 | $63.34 | $62.47 | $0.87 | 1,383,080.0 | -1.09% |
| 2025-01-30 | $63.58 | $62.85 | $0.725 | 994,613.0 | +0.81% |
| 2025-01-29 | $63.09 | $62.49 | $0.5974 | 1,005,924.0 | +0.24% |
| 2025-01-28 | $62.75 | $62.31 | $0.44 | 877,105.0 | -0.11% |
| 2025-01-27 | $62.64 | $62.08 | $0.56 | 1,079,139.0 | +0.19% |
| 2025-01-24 | $62.86 | $62.38 | $0.4745 | 856,319.0 | -0.57% |
| 2025-01-23 | $63.02 | $62.61 | $0.41 | 1,146,112.0 | +0.29% |
| 2025-01-22 | $62.92 | $62.60 | $0.3201 | 950,096.0 | +0.08% |
| 2025-01-21 | $62.79 | $62.41 | $0.38 | 1,137,411.0 | +0.76% |
| 2025-01-17 | $62.40 | $62.05 | $0.345 | 844,105.0 | +0.48% |
| 2025-01-16 | $61.99 | $61.62 | $0.3719 | 1,086,867.0 | +0.34% |
| 2025-01-15 | $61.84 | $61.40 | $0.4383 | 1,183,473.0 | +1.83% |
| 2025-01-14 | $60.57 | $59.85 | $0.7183 | 867,484.0 | +1.22% |
| 2025-01-13 | $59.85 | $58.64 | $1.21 | 789,322.0 | +1.53% |
| 2025-01-10 | $59.49 | $58.68 | $0.8119 | 1,155,587.0 | -1.55% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $63.09 | $61.29 | $1.80 | 4,143,958.0 | -0.08% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):