Stockscreener 앱 받기
37.00
2.81%
-1.07
시간 외 거래:
37.00
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $37.00 | $37.00 | $0.00 | 7.00 | -2.81% |
| 2024-09-05 | $38.07 | $37.96 | $0.1083 | 255.0 | +0.87% |
| 2024-09-04 | $37.74 | $37.68 | $0.0628 | 313.0 | -2.20% |
| 2024-09-03 | $38.59 | $38.59 | $0.00 | 15.00 | +0.00% |
| 2024-08-30 | $38.59 | $38.59 | $0.00 | 5.00 | +0.97% |
| 2024-08-29 | $38.22 | $38.22 | $0.00 | 3.00 | -0.45% |
| 2024-08-28 | $38.39 | $38.39 | $0.00 | 49.00 | -0.41% |
| 2024-08-27 | $38.55 | $38.39 | $0.1593 | 656.0 | +0.81% |
| 2024-08-26 | $38.29 | $38.24 | $0.05 | 385.0 | -0.34% |
| 2024-08-23 | $38.40 | $37.93 | $0.47 | 2,293.0 | +1.83% |
| 2024-08-22 | $37.71 | $37.68 | $0.0343 | 215.0 | -0.29% |
| 2024-08-21 | $37.79 | $37.74 | $0.0524 | 227.0 | +1.12% |
| 2024-08-20 | $37.37 | $37.37 | $0.00 | 7.00 | -0.50% |
| 2024-08-19 | $37.56 | $37.56 | $0.00 | 49.00 | +1.37% |
| 2024-08-16 | $37.17 | $37.05 | $0.1182 | 605.0 | +0.47% |
| 2024-08-15 | $36.93 | $36.88 | $0.0534 | 296.0 | +1.35% |
| 2024-08-14 | $36.39 | $36.39 | $0.00 | 35.00 | +0.71% |
| 2024-08-13 | $36.13 | $36.13 | $0.00 | 10.00 | +1.24% |
| 2024-08-12 | $35.69 | $35.69 | $0.00 | 6.00 | -0.25% |
| 2024-08-09 | $35.78 | $35.78 | $0.00 | 4.00 | +0.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $38.59 | $37.00 | $1.59 | 597.0 | -4.12% |
| 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% |
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.75 | $34.51 | $1.24 | 67,450.0 | +0.80% |
| 2022-11 | $35.36 | $30.10 | $5.26 | 50,066.0 | +11.96% |
| 2022-10 | $31.90 | $27.54 | $4.36 | 44,208.0 | +11.49% |
| 2022-09 | $34.84 | $28.05 | $6.79 | 45,506.0 | -14.12% |
| 2022-08 | $35.59 | $32.08 | $3.51 | 99,729.0 | -5.46% |
| 2022-07 | $34.77 | $31.13 | $3.64 | 80,626.0 | +2.67% |
| 2022-06 | $42.62 | $33.18 | $9.44 | 24,397.0 | -19.23% |
| 2022-05 | $42.17 | $37.72 | $4.45 | 110,116.0 | +1.70% |
| 2022-04 | $44.53 | $39.72 | $4.81 | 91,775.0 | -6.45% |
| 2022-03 | $47.07 | $39.55 | $7.52 | 1,350,571.0 | -6.14% |
| 2022-02 | $52.75 | $45.52 | $7.23 | 57,260.0 | -8.45% |
| 2022-01 | $54.32 | $48.85 | $5.47 | 27,336.0 | -4.83% |
1.28%
자본화:
|
볼륨(24시간):