Stockscreener 앱 받기
42.91
0.85%
-0.37
시장 영업 전:
42.91
Capital Group Dividend Value Etf 주식 (CGDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $43.35 | $42.88 | $0.4661 | 4,672,589.0 | -0.85% |
| 2025-12-16 | $43.49 | $43.06 | $0.429 | 5,246,053.0 | -0.57% |
| 2025-12-15 | $43.70 | $43.40 | $0.299 | 4,328,077.0 | +0.16% |
| 2025-12-12 | $43.80 | $43.32 | $0.4788 | 4,106,726.0 | -1.00% |
| 2025-12-11 | $43.93 | $43.53 | $0.40 | 3,846,431.0 | +0.27% |
| 2025-12-10 | $43.85 | $43.22 | $0.6332 | 4,665,420.0 | +1.04% |
| 2025-12-09 | $43.62 | $43.31 | $0.31 | 3,870,438.0 | -0.48% |
| 2025-12-08 | $43.74 | $43.45 | $0.29 | 3,009,729.0 | -0.23% |
| 2025-12-05 | $43.84 | $43.59 | $0.25 | 3,811,288.0 | -0.07% |
| 2025-12-04 | $43.74 | $43.51 | $0.23 | 4,000,239.0 | +0.11% |
| 2025-12-03 | $43.65 | $43.36 | $0.29 | 3,944,426.0 | +0.41% |
| 2025-12-02 | $43.56 | $43.33 | $0.2247 | 5,113,235.0 | +0.07% |
| 2025-12-01 | $43.67 | $43.38 | $0.2994 | 3,600,469.0 | -0.98% |
| 2025-11-28 | $43.86 | $43.65 | $0.21 | 1,717,079.0 | +0.39% |
| 2025-11-26 | $43.81 | $43.44 | $0.37 | 3,727,565.0 | +0.81% |
| 2025-11-25 | $43.39 | $42.60 | $0.7874 | 5,288,687.0 | +1.50% |
| 2025-11-24 | $42.78 | $42.30 | $0.48 | 3,337,349.0 | +0.99% |
| 2025-11-21 | $42.56 | $41.81 | $0.7464 | 6,451,887.0 | +0.76% |
| 2025-11-20 | $43.17 | $41.91 | $1.26 | 6,251,206.0 | -1.32% |
| 2025-11-19 | $42.69 | $42.27 | $0.415 | 4,971,410.0 | +0.35% |
| 2025-11-18 | $42.63 | $42.11 | $0.516 | 5,690,835.0 | -0.45% |
Capital Group Dividend Value Etf 주식 (CGDV) 연도별 가격 이력
이 심층 분석에서는 Capital Group Dividend Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital Group Dividend Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital Group Dividend Value Etf 주식 (CGDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.93 | $42.88 | $1.05 | 58,887,709.0 | -2.12% |
| 2025-11 | $43.86 | $41.81 | $2.05 | 81,968,241.0 | +2.77% |
| 2025-10 | $43.40 | $41.23 | $2.16 | 75,092,306.0 | +1.50% |
| 2025-09 | $42.32 | $40.86 | $1.46 | 63,856,537.0 | +1.30% |
| 2025-08 | $41.74 | $39.87 | $1.87 | 77,570,205.0 | +2.22% |
| 2025-07 | $41.30 | $39.44 | $1.86 | 81,031,501.0 | +2.79% |
| 2025-06 | $39.58 | $36.90 | $2.68 | 75,354,458.0 | +6.41% |
| 2025-05 | $37.33 | $35.12 | $2.20 | 65,856,138.0 | +6.21% |
| 2025-04 | $35.95 | $30.94 | $5.01 | 87,623,852.0 | -1.96% |
| 2025-03 | $37.26 | $34.97 | $2.29 | 69,538,491.0 | -3.62% |
| 2025-02 | $37.38 | $36.16 | $1.22 | 66,970,005.0 | +0.63% |
| 2025-01 | $37.15 | $34.76 | $2.39 | 57,201,249.0 | +4.23% |
Capital Group Dividend Value Etf 주식 (CGDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.04 | $35.05 | $1.99 | 42,575,547.0 | -4.72% |
| 2024-11 | $37.14 | $35.76 | $1.38 | 36,725,910.0 | +3.03% |
| 2024-10 | $37.16 | $35.95 | $1.22 | 35,262,857.0 | -1.34% |
| 2024-09 | $36.69 | $34.26 | $2.43 | 31,599,524.0 | +1.90% |
| 2024-08 | $35.78 | $32.83 | $2.95 | 36,643,634.0 | +2.11% |
| 2024-07 | $35.28 | $32.86 | $2.42 | 38,132,460.0 | +6.12% |
| 2024-06 | $33.56 | $32.39 | $1.17 | 30,420,192.0 | +0.43% |
| 2024-05 | $33.40 | $31.48 | $1.92 | 42,683,570.0 | +3.56% |
| 2024-04 | $32.74 | $31.03 | $1.71 | 35,668,343.0 | -2.37% |
| 2024-03 | $32.60 | $31.11 | $1.49 | 27,895,565.0 | +4.37% |
| 2024-02 | $31.22 | $29.85 | $1.37 | 28,013,402.0 | +4.18% |
| 2024-01 | $30.31 | $29.23 | $1.08 | 31,224,594.0 | +0.17% |
Capital Group Dividend Value Etf 주식 (CGDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.09 | $27.91 | $2.18 | 33,123,067.0 | +6.34% |
| 2023-11 | $28.13 | $26.01 | $2.12 | 35,075,384.0 | +7.84% |
| 2023-10 | $26.95 | $25.47 | $1.48 | 34,975,869.0 | -1.70% |
| 2023-09 | $27.80 | $26.33 | $1.47 | 55,588,083.0 | -4.13% |
| 2023-08 | $28.21 | $26.68 | $1.53 | 27,027,077.0 | -2.20% |
| 2023-07 | $28.27 | $26.54 | $1.73 | 20,365,120.0 | +4.40% |
| 2023-06 | $27.10 | $25.37 | $1.73 | 19,989,625.0 | +6.37% |
| 2023-05 | $25.80 | $24.86 | $0.94 | 19,254,247.0 | -0.94% |
| 2023-04 | $25.66 | $24.81 | $0.85 | 14,664,372.0 | +2.89% |
| 2023-03 | $24.95 | $23.55 | $1.40 | 9,980,210.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):