56.04
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 |
---|---|---|---|---|---|
2024-09-06 | $57.20 | $55.92 | $1.29 | 600,843.0 | -1.23% |
2024-09-05 | $57.37 | $56.51 | $0.86 | 578,290.0 | -0.84% |
2024-09-04 | $57.72 | $57.06 | $0.6611 | 676,959.0 | -0.49% |
2024-09-03 | $58.43 | $57.23 | $1.20 | 558,352.0 | -2.13% |
2024-08-30 | $58.80 | $58.02 | $0.785 | 399,236.0 | +0.86% |
2024-08-29 | $58.62 | $57.82 | $0.799 | 662,629.0 | +0.57% |
2024-08-28 | $58.13 | $57.55 | $0.58 | 1,014,003.0 | +0.00% |
2024-08-27 | $57.99 | $57.69 | $0.3019 | 653,427.0 | -0.16% |
2024-08-26 | $58.43 | $57.92 | $0.51 | 425,861.0 | -0.05% |
2024-08-23 | $58.10 | $57.22 | $0.8799 | 630,910.0 | +1.79% |
2024-08-22 | $57.39 | $56.90 | $0.495 | 675,773.0 | -0.45% |
2024-08-21 | $57.30 | $56.87 | $0.425 | 518,054.0 | +0.74% |
2024-08-20 | $57.39 | $56.78 | $0.6049 | 610,485.0 | -0.96% |
2024-08-19 | $57.41 | $57.00 | $0.41 | 373,979.0 | +0.72% |
2024-08-16 | $57.01 | $56.50 | $0.51 | 646,536.0 | +0.48% |
2024-08-15 | $56.86 | $56.38 | $0.48 | 587,753.0 | +1.87% |
2024-08-14 | $55.88 | $55.44 | $0.4436 | 545,590.0 | +0.16% |
2024-08-13 | $55.65 | $54.98 | $0.675 | 465,248.0 | +1.24% |
2024-08-12 | $55.48 | $54.83 | $0.65 | 865,722.0 | -0.63% |
2024-08-09 | $55.41 | $54.82 | $0.5899 | 713,145.0 | +0.25% |
2024-08-08 | $55.19 | $54.43 | $0.755 | 887,771.0 | +2.34% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $58.43 | $55.92 | $2.51 | 3,015,287.0 | -4.61% |
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% |
First Trust Rising Dividend Achievers Etf 주식 (RDVY) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $47.20 | $43.22 | $3.98 | 21,006,903.0 | -6.67% |
2022-11 | $47.06 | $41.81 | $5.25 | 17,288,298.0 | +7.69% |
2022-10 | $43.96 | $38.34 | $5.62 | 19,350,865.0 | +12.40% |
2022-09 | $44.76 | $38.70 | $6.06 | 22,001,279.0 | -9.41% |
2022-08 | $46.70 | $42.84 | $3.86 | 17,409,118.0 | -3.40% |
2022-07 | $44.50 | $39.87 | $4.63 | 19,276,238.0 | +8.58% |
2022-06 | $47.37 | $39.96 | $7.41 | 25,414,397.0 | -13.21% |
2022-05 | $48.00 | $42.70 | $5.30 | 37,462,016.0 | +3.85% |
2022-04 | $49.60 | $45.31 | $4.29 | 28,626,319.0 | -7.35% |
2022-03 | $50.64 | $46.36 | $4.28 | 34,160,232.0 | -0.39% |
2022-02 | $52.33 | $46.46 | $5.87 | 35,981,117.0 | -2.27% |
2022-01 | $53.20 | $47.39 | $5.81 | 45,164,911.0 | -2.82% |
자본화:
|
볼륨(24시간):