Stockscreener 앱 받기
63.72
1.01%
0.64
시간 외 거래:
63.72
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $63.78 | $63.02 | $0.76 | 735,633.0 | +1.01% |
| 2024-11-21 | $63.22 | $62.42 | $0.7914 | 720,489.0 | +1.30% |
| 2024-11-20 | $62.30 | $61.79 | $0.5099 | 624,456.0 | +0.89% |
| 2024-11-19 | $61.82 | $61.34 | $0.4812 | 552,088.0 | -0.50% |
| 2024-11-18 | $62.22 | $61.87 | $0.355 | 662,016.0 | +0.21% |
| 2024-11-15 | $62.56 | $61.79 | $0.77 | 865,901.0 | -0.93% |
| 2024-11-14 | $62.96 | $62.30 | $0.6615 | 728,765.0 | -0.37% |
| 2024-11-13 | $63.25 | $62.67 | $0.5845 | 732,531.0 | -0.46% |
| 2024-11-12 | $63.48 | $62.81 | $0.6701 | 670,797.0 | -0.79% |
| 2024-11-11 | $63.72 | $63.25 | $0.47 | 712,393.0 | +1.10% |
| 2024-11-08 | $63.01 | $62.58 | $0.4297 | 685,160.0 | +0.13% |
| 2024-11-07 | $63.48 | $62.56 | $0.92 | 1,157,434.0 | -1.03% |
| 2024-11-06 | $63.51 | $62.17 | $1.34 | 1,209,769.0 | +6.16% |
| 2024-11-05 | $59.74 | $58.94 | $0.80 | 589,107.0 | +1.08% |
| 2024-11-04 | $59.28 | $58.79 | $0.49 | 624,561.0 | +0.32% |
| 2024-11-01 | $59.39 | $58.80 | $0.59 | 772,473.0 | -0.29% |
| 2024-10-31 | $59.98 | $59.04 | $0.94 | 669,924.0 | -1.62% |
| 2024-10-30 | $60.57 | $59.71 | $0.8631 | 571,004.0 | +0.44% |
| 2024-10-29 | $59.81 | $59.37 | $0.4399 | 531,011.0 | -0.25% |
| 2024-10-28 | $59.95 | $59.32 | $0.6271 | 633,189.0 | +1.18% |
| 2024-10-25 | $60.07 | $59.11 | $0.96 | 573,792.0 | -0.49% |
| 2024-10-24 | $59.61 | $59.14 | $0.47 | 437,849.0 | +0.30% |
| 2024-10-23 | $59.74 | $58.92 | $0.8152 | 722,803.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $63.78 | $58.79 | $4.99 | 12,777,074.0 | +7.93% |
| 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% |
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% |
0.73%
자본화:
|
볼륨(24시간):