Holen Sie sich die Stockscreener-App
20.48
0.17%
0.0351
Handel nachbörslich:
20.48
-0.000100
-0.00%
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $20.61 | $20.47 | $0.145 | 50,542.0 | +0.17% |
| 2025-04-03 | $20.50 | $20.42 | $0.08 | 17,162.0 | +0.72% |
| 2025-04-02 | $20.39 | $20.28 | $0.11 | 71,847.0 | -0.15% |
| 2025-04-01 | $20.36 | $20.32 | $0.045 | 66,666.0 | +0.36% |
| 2025-03-31 | $20.30 | $20.25 | $0.0458 | 15,737.0 | +0.10% |
| 2025-03-28 | $20.27 | $20.18 | $0.085 | 10,398.0 | +0.70% |
| 2025-03-27 | $20.11 | $20.05 | $0.06 | 18,534.0 | -0.32% |
| 2025-03-26 | $20.20 | $20.14 | $0.0599 | 50,483.0 | -0.25% |
| 2025-03-25 | $20.24 | $20.20 | $0.04 | 27,798.0 | +0.15% |
| 2025-03-24 | $20.24 | $20.18 | $0.06 | 19,993.0 | -0.49% |
| 2025-03-21 | $20.31 | $20.27 | $0.04 | 5,937.0 | -0.10% |
| 2025-03-20 | $20.40 | $20.29 | $0.1074 | 16,055.0 | +0.14% |
| 2025-03-19 | $20.29 | $20.17 | $0.1199 | 8,640.0 | +0.36% |
| 2025-03-18 | $20.23 | $20.17 | $0.0602 | 42,114.0 | +0.13% |
| 2025-03-17 | $20.22 | $20.16 | $0.0632 | 14,117.0 | +0.07% |
| 2025-03-14 | $20.22 | $20.13 | $0.0899 | 91,769.0 | -0.43% |
| 2025-03-13 | $20.26 | $20.13 | $0.13 | 8,127.0 | +0.35% |
| 2025-03-12 | $20.21 | $20.17 | $0.04 | 21,467.0 | -0.28% |
| 2025-03-11 | $20.34 | $20.21 | $0.13 | 16,646.0 | -0.40% |
| 2025-03-10 | $20.35 | $20.26 | $0.09 | 33,775.0 | +0.68% |
| 2025-03-07 | $20.27 | $20.16 | $0.11 | 10,988.0 | -0.04% |
| 2025-03-06 | $20.23 | $20.12 | $0.11 | 19,302.0 | -0.10% |
| 2025-03-05 | $20.25 | $20.17 | $0.0801 | 30,888.0 | -0.54% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $20.61 | $20.28 | $0.335 | 256,759.0 | +1.11% |
| 2025-03 | $20.40 | $20.05 | $0.3474 | 471,496.0 | -0.23% |
| 2025-02 | $20.31 | $19.79 | $0.5201 | 213,223.0 | +2.10% |
| 2025-01 | $19.95 | $19.54 | $0.4099 | 605,259.0 | +0.25% |
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.42 | $19.66 | $0.76 | 323,452.0 | -2.41% |
| 2024-11 | $20.32 | $19.87 | $0.455 | 465,971.0 | +0.91% |
| 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% |
5.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):