Stockscreener 앱 받기
61.31
0.86%
-0.5312
시간 외 거래:
61.21
-0.0988
-0.16%
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $61.43 | $61.20 | $0.224 | 1,093.0 | -0.86% |
| 2025-12-15 | $61.84 | $61.55 | $0.2899 | 2,972.0 | +0.52% |
| 2025-12-12 | $61.98 | $61.37 | $0.6119 | 2,042.0 | -0.36% |
| 2025-12-11 | $61.90 | $61.74 | $0.157 | 2,210.0 | +1.21% |
| 2025-12-10 | $61.01 | $60.77 | $0.2367 | 3,840.0 | +1.06% |
| 2025-12-09 | $60.67 | $60.37 | $0.3038 | 4,689.0 | +0.35% |
| 2025-12-08 | $60.41 | $59.81 | $0.5999 | 1,783.0 | +0.38% |
| 2025-12-05 | $60.12 | $59.93 | $0.194 | 5,982.0 | +0.14% |
| 2025-12-04 | $59.89 | $59.35 | $0.543 | 2,708.0 | +1.08% |
| 2025-12-03 | $59.33 | $59.20 | $0.124 | 33,566.0 | +0.47% |
| 2025-12-02 | $58.93 | $58.92 | $0.0073 | 1,469.0 | +1.23% |
| 2025-12-01 | $58.44 | $58.20 | $0.2446 | 834.0 | -0.95% |
| 2025-11-28 | $58.77 | $58.77 | $0.00 | 429.0 | +0.86% |
| 2025-11-26 | $58.27 | $57.82 | $0.4444 | 1,379.0 | +1.06% |
| 2025-11-25 | $57.66 | $57.17 | $0.489 | 1,827.0 | +2.12% |
| 2025-11-24 | $56.73 | $56.46 | $0.2642 | 925.0 | +0.39% |
| 2025-11-21 | $56.24 | $54.83 | $1.41 | 2,262.0 | +0.03% |
| 2025-11-20 | $57.43 | $56.23 | $1.20 | 2,351.0 | -1.74% |
| 2025-11-19 | $57.41 | $57.21 | $0.205 | 816.0 | -0.36% |
| 2025-11-18 | $57.75 | $57.43 | $0.3201 | 691.0 | -1.72% |
First Trust Germany Alphadex Fund 주식 (FGM) 연도별 가격 이력
이 심층 분석에서는 First Trust Germany Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Germany Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.98 | $58.20 | $3.78 | 64,281.0 | +4.32% |
| 2025-11 | $60.21 | $54.83 | $5.38 | 35,858.0 | +1.02% |
| 2025-10 | $60.68 | $54.50 | $6.18 | 83,318.0 | -1.07% |
| 2025-09 | $58.81 | $55.73 | $3.08 | 147,724.0 | +2.63% |
| 2025-08 | $58.69 | $52.93 | $5.76 | 139,971.0 | +3.28% |
| 2025-07 | $58.42 | $55.18 | $3.24 | 188,586.0 | -1.55% |
| 2025-06 | $56.47 | $53.47 | $3.00 | 676,505.0 | +2.91% |
| 2025-05 | $55.72 | $50.10 | $5.62 | 323,793.0 | +9.17% |
| 2025-04 | $50.75 | $40.61 | $10.14 | 98,808.0 | +9.28% |
| 2025-03 | $50.75 | $44.96 | $5.79 | 350,433.0 | +4.40% |
| 2025-02 | $44.70 | $40.75 | $3.95 | 8,590.0 | +5.12% |
| 2025-01 | $42.15 | $37.84 | $4.31 | 5,974.0 | +8.92% |
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.08 | $35.98 | $4.10 | 21,983.0 | -0.85% |
| 2024-11 | $38.95 | $37.54 | $1.41 | 4,858.0 | +0.45% |
| 2024-10 | $39.61 | $38.45 | $1.16 | 5,098.0 | -3.71% |
| 2024-09 | $40.18 | $36.69 | $3.49 | 6,748.0 | +3.47% |
| 2024-08 | $38.59 | $35.02 | $3.57 | 5,419.0 | +3.02% |
| 2024-07 | $38.91 | $35.53 | $3.38 | 34,924.0 | +1.54% |
| 2024-06 | $40.62 | $36.81 | $3.81 | 19,164.0 | -8.55% |
| 2024-05 | $41.02 | $38.39 | $2.63 | 18,126.0 | +4.92% |
| 2024-04 | $40.42 | $38.28 | $2.14 | 21,758.0 | -4.11% |
| 2024-03 | $40.34 | $38.45 | $1.89 | 17,818.0 | +3.46% |
| 2024-02 | $39.14 | $37.24 | $1.90 | 28,692.0 | +2.62% |
| 2024-01 | $38.57 | $36.74 | $1.83 | 59,135.0 | -2.88% |
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.32 | $37.14 | $2.18 | 54,786.0 | +3.35% |
| 2023-11 | $37.99 | $33.21 | $4.78 | 128,195.0 | +12.12% |
| 2023-10 | $36.00 | $33.13 | $2.87 | 17,044.0 | -7.29% |
| 2023-09 | $38.15 | $35.11 | $3.04 | 21,643.0 | -6.00% |
| 2023-08 | $39.76 | $37.36 | $2.40 | 12,781.0 | -4.00% |
| 2023-07 | $40.45 | $37.82 | $2.63 | 18,545.0 | +3.28% |
| 2023-06 | $39.77 | $37.55 | $2.22 | 175,163.0 | +5.60% |
| 2023-05 | $39.77 | $36.78 | $2.99 | 22,827.0 | -7.54% |
| 2023-04 | $39.78 | $37.23 | $2.55 | 27,993.0 | +3.97% |
| 2023-03 | $40.35 | $35.91 | $4.44 | 40,713.0 | -2.47% |
| 2023-02 | $41.26 | $38.70 | $2.56 | 46,262.0 | -1.90% |
| 2023-01 | $40.17 | $35.91 | $4.27 | 48,417.0 | +13.03% |
0.97%
0.24%
자본화:
|
볼륨(24시간):