Holen Sie sich die Stockscreener-App
19.93
0.48%
-0.1216
Handel nachbörslich:
19.96
0.03
+0.15%
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $20.01 | $19.89 | $0.1193 | 13,221.0 | -0.61% |
| 2024-11-20 | $20.08 | $20.00 | $0.0779 | 11,664.0 | -0.13% |
| 2024-11-19 | $20.10 | $20.06 | $0.04 | 9,902.0 | +0.21% |
| 2024-11-18 | $20.07 | $19.97 | $0.105 | 10,668.0 | +0.08% |
| 2024-11-15 | $20.07 | $19.97 | $0.10 | 7,413.0 | -0.04% |
| 2024-11-14 | $20.10 | $20.01 | $0.09 | 7,557.0 | +0.12% |
| 2024-11-13 | $20.15 | $19.92 | $0.23 | 157,035.0 | +0.02% |
| 2024-11-12 | $20.11 | $19.98 | $0.13 | 34,712.0 | -0.89% |
| 2024-11-11 | $20.20 | $20.16 | $0.04 | 7,099.0 | -0.17% |
| 2024-11-08 | $20.26 | $20.17 | $0.09 | 11,468.0 | +0.17% |
| 2024-11-07 | $20.20 | $20.10 | $0.1019 | 6,521.0 | +1.05% |
| 2024-11-06 | $20.00 | $19.95 | $0.055 | 1,804.0 | -0.99% |
| 2024-11-05 | $20.18 | $20.06 | $0.1252 | 10,729.0 | +0.21% |
| 2024-11-04 | $20.17 | $20.07 | $0.10 | 23,665.0 | +0.57% |
| 2024-11-01 | $20.13 | $20.01 | $0.12 | 98,126.0 | -0.55% |
| 2024-10-31 | $20.17 | $20.00 | $0.17 | 6,690.0 | -0.12% |
| 2024-10-30 | $20.27 | $20.15 | $0.12 | 33,386.0 | -0.05% |
| 2024-10-29 | $20.16 | $20.06 | $0.105 | 12,946.0 | +0.05% |
| 2024-10-28 | $20.22 | $20.12 | $0.10 | 85,467.0 | -0.19% |
| 2024-10-25 | $20.28 | $20.15 | $0.129 | 12,867.0 | -0.23% |
| 2024-10-24 | $20.28 | $20.19 | $0.0901 | 17,176.0 | +0.22% |
| 2024-10-23 | $20.23 | $20.17 | $0.06 | 27,125.0 | -0.30% |
| 2024-10-22 | $20.30 | $20.23 | $0.0695 | 19,715.0 | -0.44% |
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Intermediate Government Opportunities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGOV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Intermediate Government Opportunities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $20.26 | $19.89 | $0.37 | 424,805.0 | -0.97% |
| 2024-10 | $21.01 | $20.00 | $1.01 | 536,888.0 | -3.56% |
| 2024-09 | $21.13 | $20.70 | $0.425 | 1,241,076.0 | +1.07% |
| 2024-08 | $20.78 | $20.44 | $0.34 | 142,935.0 | +1.36% |
| 2024-07 | $20.37 | $19.84 | $0.5337 | 469,958.0 | +1.92% |
| 2024-06 | $20.32 | $19.87 | $0.4511 | 169,590.0 | +0.76% |
| 2024-05 | $20.12 | $19.58 | $0.54 | 253,947.0 | +1.53% |
| 2024-04 | $20.08 | $19.47 | $0.6084 | 123,609.0 | -3.17% |
| 2024-03 | $20.35 | $20.04 | $0.315 | 139,354.0 | +0.39% |
| 2024-02 | $20.56 | $19.97 | $0.59 | 212,159.0 | -1.61% |
| 2024-01 | $20.51 | $20.14 | $0.37 | 250,991.0 | -0.46% |
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.67 | $19.93 | $0.74 | 303,820.0 | +3.37% |
| 2023-11 | $19.90 | $19.07 | $0.83 | 1,234,313.0 | +4.83% |
| 2023-10 | $19.34 | $18.77 | $0.565 | 180,265.0 | +0.00% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):