Stockscreener 앱 받기
43.42
5.57%
-2.54
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $43.74 | $42.60 | $1.14 | 3,780.0 | -7.31% |
| 2025-04-03 | $46.48 | $45.88 | $0.60 | 4,986.0 | -0.73% |
| 2025-04-02 | $46.30 | $45.92 | $0.38 | 2,008.0 | -0.15% |
| 2025-04-01 | $46.40 | $45.91 | $0.49 | 3,363.0 | +1.00% |
| 2025-03-31 | $46.10 | $45.36 | $0.7427 | 9,056.0 | -2.19% |
| 2025-03-28 | $46.98 | $46.46 | $0.524 | 5,486.0 | -1.18% |
| 2025-03-27 | $47.63 | $46.97 | $0.66 | 16,423.0 | -0.19% |
| 2025-03-26 | $48.43 | $47.32 | $1.11 | 5,399.0 | -1.73% |
| 2025-03-25 | $48.59 | $48.09 | $0.50 | 8,806.0 | +1.02% |
| 2025-03-24 | $48.28 | $47.69 | $0.5889 | 14,435.0 | +0.06% |
| 2025-03-21 | $48.08 | $47.73 | $0.349 | 16,097.0 | -0.97% |
| 2025-03-20 | $48.73 | $48.25 | $0.477 | 41,560.0 | -3.36% |
| 2025-03-19 | $50.25 | $49.55 | $0.7046 | 14,013.0 | -1.15% |
| 2025-03-18 | $50.75 | $50.04 | $0.71 | 52,245.0 | +1.71% |
| 2025-03-17 | $49.84 | $49.35 | $0.49 | 47,877.0 | +0.93% |
| 2025-03-14 | $49.33 | $48.80 | $0.53 | 24,714.0 | +3.01% |
| 2025-03-13 | $47.99 | $47.61 | $0.38 | 23,235.0 | -0.46% |
| 2025-03-12 | $48.29 | $47.84 | $0.45 | 5,840.0 | +0.52% |
| 2025-03-11 | $47.86 | $47.19 | $0.67 | 4,009.0 | +1.25% |
| 2025-03-10 | $47.72 | $47.22 | $0.50 | 18,800.0 | -2.33% |
| 2025-03-07 | $48.68 | $48.02 | $0.66 | 9,096.0 | -0.66% |
| 2025-03-06 | $49.23 | $48.19 | $1.04 | 25,891.0 | +1.69% |
| 2025-03-05 | $47.91 | $47.49 | $0.42 | 1,747.0 | +6.43% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $46.48 | $42.60 | $3.88 | 14,137.0 | -7.21% |
| 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% |
5.65%
자본화:
|
볼륨(24시간):