19.96
price down icon0.47%   -0.0951
after-market アフターアワーズ: 19.93 -0.0265 -0.13%
loading

First Trust Intermediate Government Opportunities Etf (MGOV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $20.01 $19.89 $0.1193 13,853.0 -0.47%
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%

First Trust Intermediate Government Opportunities Etf (MGOV) 株の年ごとの株価履歴

この詳細な分析では、First Trust Intermediate Government Opportunities Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMGOV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Intermediate Government Opportunities Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のFirst Trust Intermediate Government Opportunities Etf (MGOV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $20.26 $19.89 $0.37 426,069.0 -0.84%
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%

2023年のFirst Trust Intermediate Government Opportunities Etf (MGOV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
大文字化:     |  ボリューム (24 時間):