Stockscreener 앱 받기
62.13
0.55%
0.3186
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $62.41 | $62.41 | $0.00 | 134.0 | +0.97% |
| 2026-09-21 | $61.87 | $61.66 | $0.21 | 36,648.0 | +0.41% |
| 2026-09-18 | $61.56 | $61.45 | $0.106 | 34,409.0 | -1.42% |
| 2026-09-17 | $62.54 | $61.35 | $1.19 | 4,339.0 | +0.74% |
| 2026-09-16 | $62.53 | $61.98 | $0.5512 | 774.0 | -0.45% |
| 2026-09-15 | $62.26 | $62.26 | $0.00 | 166.0 | -0.21% |
| 2026-09-14 | $62.46 | $61.71 | $0.75 | 2,502.0 | -1.60% |
| 2026-09-11 | $63.52 | $63.37 | $0.15 | 956.0 | +0.50% |
| 2026-09-10 | $63.38 | $63.10 | $0.2826 | 1,398.0 | -1.52% |
| 2026-09-09 | $64.07 | $64.07 | $0.00 | 187.0 | -1.01% |
| 2026-09-08 | $64.72 | $64.71 | $0.0147 | 371.0 | +0.70% |
| 2026-09-04 | $64.70 | $64.20 | $0.50 | 3,354.0 | +0.92% |
| 2026-09-03 | $63.82 | $63.69 | $0.13 | 325.0 | +1.27% |
| 2026-09-02 | $62.89 | $60.25 | $2.64 | 948.0 | -0.05% |
| 2026-09-01 | $63.16 | $62.93 | $0.2327 | 1,071.0 | -1.63% |
| 2026-08-31 | $64.25 | $63.76 | $0.49 | 2,244.0 | -0.79% |
| 2026-08-28 | $64.61 | $64.41 | $0.2015 | 4,667.0 | +0.12% |
| 2026-08-27 | $64.41 | $64.32 | $0.086 | 2,687.0 | +0.60% |
| 2026-08-26 | $64.16 | $63.88 | $0.28 | 2,940.0 | +0.26% |
| 2026-08-25 | $63.86 | $63.53 | $0.33 | 3,152.0 | +0.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $64.72 | $60.25 | $4.47 | 87,582.0 | -2.44% |
| 2026-08 | $64.61 | $62.48 | $2.13 | 37,575.0 | +1.16% |
| 2026-07 | $65.65 | $61.71 | $3.94 | 29,142.0 | -0.36% |
| 2026-06 | $66.05 | $61.38 | $4.67 | 90,478.0 | -4.69% |
| 2026-05 | $68.85 | $62.75 | $6.10 | 258,043.0 | +3.07% |
| 2026-04 | $67.60 | $59.12 | $8.48 | 256,449.0 | +7.65% |
| 2026-03 | $67.32 | $57.45 | $9.87 | 439,245.0 | -13.63% |
| 2026-02 | $71.12 | $67.05 | $4.07 | 565,246.0 | +3.90% |
| 2026-01 | $68.56 | $62.72 | $5.84 | 260,488.0 | +7.25% |
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.76 | $58.20 | $4.56 | 161,428.0 | +6.43% |
| 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% |
0.21%
0.01%
자본화:
|
볼륨(24시간):