Stockscreener 앱 받기
37.67
0.35%
0.13
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $37.67 | $37.67 | $0.00 | 52.00 | +0.35% |
| 2024-11-21 | $37.54 | $37.54 | $0.00 | 31.00 | -0.80% |
| 2024-11-20 | $37.84 | $37.84 | $0.00 | 88.00 | -0.59% |
| 2024-11-19 | $38.06 | $37.97 | $0.0949 | 350.0 | -0.16% |
| 2024-11-18 | $38.12 | $38.12 | $0.00 | 28.00 | -0.25% |
| 2024-11-15 | $38.22 | $38.22 | $0.00 | 27.00 | +1.08% |
| 2024-11-14 | $37.81 | $37.81 | $0.00 | 109.0 | +0.45% |
| 2024-11-13 | $37.64 | $37.64 | $0.00 | 74.00 | -0.37% |
| 2024-11-12 | $37.81 | $37.55 | $0.26 | 2,308.0 | -1.95% |
| 2024-11-11 | $38.55 | $38.53 | $0.0208 | 354.0 | +1.01% |
| 2024-11-08 | $38.14 | $38.09 | $0.0523 | 990.0 | -1.47% |
| 2024-11-07 | $38.71 | $38.71 | $0.00 | 1.00 | +2.08% |
| 2024-11-06 | $37.92 | $37.92 | $0.00 | 7.00 | -2.64% |
| 2024-11-05 | $38.95 | $38.95 | $0.00 | 1.00 | +1.10% |
| 2024-11-04 | $38.53 | $38.53 | $0.00 | 0.00 | +0.14% |
| 2024-11-01 | $38.62 | $38.47 | $0.1465 | 250.0 | +0.06% |
| 2024-10-31 | $38.45 | $38.45 | $0.00 | 12.00 | -0.67% |
| 2024-10-30 | $38.71 | $38.71 | $0.00 | 37.00 | -0.18% |
| 2024-10-29 | $38.78 | $38.78 | $0.0008 | 236.0 | -1.00% |
| 2024-10-28 | $39.17 | $39.17 | $0.00 | 2.00 | +0.71% |
| 2024-10-25 | $38.90 | $38.90 | $0.00 | 27.00 | -0.24% |
| 2024-10-24 | $38.99 | $38.48 | $0.51 | 325.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $38.95 | $37.54 | $1.41 | 4,722.0 | -2.03% |
| 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% |
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% |
0.73%
자본화:
|
볼륨(24시간):