First Trust Rising Dividend Achievers【RDVY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Rising Dividend Achievers (RDVY)
First Trust Rising Dividend Achievers (RDVY) 과거

First Trust Rising Dividend Achievers (RDVY)

61.36

0.00

(0.00%)

마감 25 2월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.53	-2.43281920814	62.89	63.505	61.17	860752	62.50340935	SP
4	-1.02	-1.63513946778	62.38	63.58	61.17	1014631	62.44473061	SP
12	-2.91	-4.52777345573	64.27	64.32	58.25	931429	61.47594312	SP
26	3.03	5.19458254757	58.33	64.63	54.8467	780427	60.79248776	SP
52	8.91	16.987607245	52.45	64.63	52.26	735803	58.08292695	SP
156	12.87	26.5415549598	48.49	64.63	38.34	843015	49.43589199	SP
260	26.55	76.2711864407	34.81	64.63	21.33	804274	47.66414253	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440100	61.36	0.11	0.18	61.61	61.786632	61.19	807605
1740180900	61.25	-1.56	-2.48	62.84	62.92	61.17	711388
1740094500	62.81	-0.58	-0.91	63.42	63.4799	62.4658	949844
1740008100	63.39	0.14	0.22	63.08	63.505	63.0001	1099522
1739921700	63.25	0.61	0.97	62.89	63.25	62.54	735402
1739576100	62.64	0.39	0.63	62.22	62.765	62.16	1183590
1739489700	62.25	0.67	1.09	61.81	62.25	61.47	778073
1739403300	61.58	-0.85	-1.36	61.84	61.84	61.4	1728359
1739316900	62.43	0.09	0.14	62.19	62.51	62.11	984005
1739230500	62.34	0.25	0.40	62.63	62.66	62.005	713648
1738971300	62.09	-0.54	-0.86	62.77	62.77	62.0001	1122253
1738884900	62.63	-0.25	-0.40	63.04	63.09	62.17	1113402
1738798500	62.88	0.41	0.66	62.58	62.88	62.24	883114
1738712100	62.47	0.27	0.43	62.17	62.68	62.0247	1147138
1738625700	62.2	-0.34	-0.54	61.81	62.43	61.29	1086900
1738366500	62.54	-0.69	-1.09	63.195	63.34	62.47	1360836
1738280100	63.23	0.51	0.81	63.07	63.58	62.855	993442
1738193700	62.72	0.15	0.24	62.69	63.0899	62.4925	1005924
1738107300	62.57	-0.07	-0.11	62.38	62.75	62.31	873537
1738020900	62.64	0.12	0.19	62.37	62.64	62.08	1065132
1737761700	62.52	-0.18	-0.29	62.76	62.8595	62.385	852546
1737675300	62.7	0	0.00	62.7	62.7	62.7	0
1737588900	62.7	0.05	0.08	62.78	62.92	62.5999	934121
1737502500	62.65	0.47	0.76	62.58	62.79	62.41	1131141
1737156900	62.18	0.3	0.48	62.36	62.4	62.055	844105
1737070500	61.88	0.21	0.34	61.74	61.9899	61.61	1086867
1736984100	61.67	1.11	1.83	61.69	61.84	61.4017	1183474
1736897700	60.56	0.73	1.22	60.15	60.57	59.8517	867494
1736811300	59.83	0.9	1.53	58.64	59.8486	58.64	789322
1736552100	58.93	-0.93	-1.55	59.38	59.4919	58.68	1155587
1736379300	59.86	-0.18	-0.30	59.84	59.92	59.475	720297
1736292900	60.04	-0.06	-0.10	60.4	60.55	59.72	735406
1736206500	60.1	0.44	0.74	60.08	60.755	60.0012	810369
1735947300	59.66	0.67	1.14	59.34	59.69	58.95	1022408
1735860900	58.99	-0.15	-0.25	59.6	59.83	58.68	918635
1735688100	59.14	0.13	0.22	59.23	59.46	58.98	703158
1735601700	59.01	-0.54	-0.91	59.08	59.2976	58.53	1106441
1735342500	59.55	-0.48	-0.80	59.71	60.125	59.19	901548
1735256100	60.03	0.1	0.17	59.67	60.12	59.55	587186
1735077840	59.93	0.46	0.77	59.52	59.95	59.344	406594
1734996900	59.47	0.18	0.30	59.21	59.5	58.8845	689439
1734737700	59.29	0.64	1.09	58.27	59.76	58.25	895039
1734651300	58.65	-0.11	-0.19	59.29	59.64	58.615	2038053
1734564900	58.76	-2.03	-3.34	60.86	61.005	58.7	802820
1734478500	60.79	-0.49	-0.80	61.03	61.12	60.6201	1206227
1734392100	61.28	-0.15	-0.24	61.38	61.5664	61.19	1151358
1734132900	61.43	-0.53	-0.86	61.83	61.83	61.2699	508538
1734046500	61.96	-0.58	-0.93	62.45	62.5299	61.96	650943
1733960100	62.54	0.4	0.64	62.47	62.65	62.22	779752
1733873700	62.14	-0.36	-0.58	62.53	62.58	61.94	917717
1733787300	62.5	-0.39	-0.62	63.14	63.145	62.4855	596079
1733528100	62.89	-0.18	-0.29	63.25	63.36	62.8	496521
1733441700	63.07	-0.3	-0.47	63.41	63.462	63.03	769448
1733355300	63.37	-0.46	-0.72	63.79	63.79	63.02	812084
1733268900	63.83	-0.3	-0.47	64.269999	64.319999	63.682733	883353
1733182500	64.129999	-0.16	-0.25	64.459999	64.459999	63.8717	745553
1732917840	64.29	0.23	0.36	64.319999	64.55	64.239999	245714
1732750500	64.06	-0.06	-0.09	64.29	64.5404	63.91	607608
1732664100	64.12	-0.25	-0.39	64.319999	64.33	63.8119	724862
1732577700	64.37	0.65	1.02	64.2	64.629999	64.2	911538

First Trust Rising Divid...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관