Stockscreener 앱 받기
72.61
0.08%
-0.06
시간 외 거래:
72.61
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 |
|---|---|---|---|---|---|
| 2026-01-16 | $73.02 | $72.49 | $0.5251 | 1,698,578.0 | -0.08% |
| 2026-01-15 | $73.11 | $72.59 | $0.52 | 1,908,868.0 | +0.94% |
| 2026-01-14 | $72.00 | $71.47 | $0.5225 | 1,988,078.0 | -0.07% |
| 2026-01-13 | $72.74 | $71.84 | $0.895 | 1,608,677.0 | -0.73% |
| 2026-01-12 | $72.62 | $72.01 | $0.6099 | 1,528,154.0 | -0.15% |
| 2026-01-09 | $72.88 | $72.20 | $0.67 | 2,183,468.0 | +0.87% |
| 2026-01-08 | $72.22 | $71.51 | $0.7064 | 1,205,534.0 | +0.57% |
| 2026-01-07 | $72.33 | $71.57 | $0.7582 | 1,865,155.0 | -1.04% |
| 2026-01-06 | $72.45 | $71.51 | $0.94 | 2,212,268.0 | +1.17% |
| 2026-01-05 | $71.81 | $70.33 | $1.49 | 2,158,367.0 | +2.00% |
| 2026-01-02 | $70.20 | $69.59 | $0.615 | 1,151,566.0 | +0.98% |
| 2025-12-31 | $70.21 | $69.46 | $0.75 | 976,977.0 | -0.98% |
| 2025-12-30 | $70.50 | $70.12 | $0.3756 | 1,043,347.0 | -0.33% |
| 2025-12-29 | $70.72 | $70.23 | $0.49 | 876,650.0 | -0.45% |
| 2025-12-26 | $70.83 | $70.54 | $0.2898 | 602,142.0 | -0.03% |
| 2025-12-24 | $70.88 | $70.47 | $0.415 | 651,376.0 | +0.37% |
| 2025-12-23 | $70.56 | $70.35 | $0.21 | 1,381,153.0 | +0.04% |
| 2025-12-22 | $70.55 | $70.17 | $0.38 | 1,287,838.0 | +0.77% |
| 2025-12-19 | $70.06 | $69.48 | $0.5805 | 1,530,046.0 | +0.68% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $73.11 | $69.59 | $3.52 | 21,207,291.0 | +4.52% |
First Trust Rising Dividend Achievers Etf 주식 (RDVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.88 | $67.89 | $2.99 | 28,038,895.0 | +2.68% |
| 2025-11 | $68.42 | $64.99 | $3.43 | 33,059,434.0 | +1.56% |
| 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% |
0.02%
0.27%
자본화:
|
볼륨(24시간):