Stockscreener 앱 받기
55.43
1.46%
-0.8237
시간 외 거래:
55.36
-0.0672
-0.12%
First Trust Germany Alphadex Fund 주식 (FGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $56.00 | $55.36 | $0.64 | 1,839.0 | -1.46% |
| 2025-07-29 | $56.51 | $56.01 | $0.50 | 8,243.0 | +0.33% |
| 2025-07-28 | $57.84 | $56.07 | $1.77 | 5,838.0 | -3.17% |
| 2025-07-25 | $57.90 | $57.86 | $0.0398 | 1,663.0 | +0.41% |
| 2025-07-24 | $57.83 | $57.50 | $0.3287 | 1,849.0 | -1.30% |
| 2025-07-23 | $58.42 | $58.00 | $0.4238 | 1,921.0 | +3.67% |
| 2025-07-22 | $57.54 | $55.58 | $1.96 | 3,566.0 | +0.26% |
| 2025-07-21 | $56.35 | $56.07 | $0.285 | 3,243.0 | +1.05% |
| 2025-07-18 | $56.30 | $55.48 | $0.82 | 8,472.0 | -0.63% |
| 2025-07-17 | $55.97 | $55.61 | $0.3641 | 5,368.0 | -0.25% |
| 2025-07-16 | $56.13 | $55.66 | $0.475 | 9,301.0 | +0.10% |
| 2025-07-15 | $56.52 | $56.06 | $0.46 | 57,608.0 | -1.47% |
| 2025-07-14 | $56.99 | $56.51 | $0.48 | 6,191.0 | -0.20% |
| 2025-07-11 | $57.34 | $57.01 | $0.33 | 28,291.0 | -0.58% |
| 2025-07-10 | $57.44 | $57.24 | $0.2048 | 7,512.0 | -0.36% |
| 2025-07-09 | $57.65 | $57.37 | $0.28 | 4,370.0 | +1.04% |
| 2025-07-08 | $56.99 | $56.46 | $0.53 | 9,012.0 | +1.55% |
| 2025-07-07 | $56.44 | $55.18 | $1.26 | 5,967.0 | -0.02% |
| 2025-07-03 | $56.19 | $55.88 | $0.3124 | 3,605.0 | +0.00% |
| 2025-07-02 | $56.16 | $55.78 | $0.3798 | 3,435.0 | +0.30% |
| 2025-07-01 | $55.93 | $55.56 | $0.37 | 6,417.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $58.42 | $55.18 | $3.24 | 185,550.0 | -1.66% |
| 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% |
0.56%
0.23%
자본화:
|
볼륨(24시간):