Stockscreener 앱 받기
20.29
0.39%
0.079
First Trust Intermediate Government Opportunities Etf 주식 (MGOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $20.32 | $20.16 | $0.16 | 15,041.0 | +0.39% |
| 2025-08-25 | $20.25 | $20.17 | $0.085 | 23,517.0 | -0.04% |
| 2025-08-22 | $20.22 | $20.16 | $0.06 | 2,715.0 | +0.57% |
| 2025-08-21 | $20.17 | $20.07 | $0.10 | 32,956.0 | -0.57% |
| 2025-08-20 | $20.26 | $20.20 | $0.06 | 22,337.0 | +0.07% |
| 2025-08-19 | $20.24 | $20.17 | $0.07 | 1,781.0 | +0.22% |
| 2025-08-18 | $20.18 | $20.12 | $0.059 | 31,062.0 | +0.00% |
| 2025-08-15 | $20.24 | $20.15 | $0.09 | 9,500.0 | -0.22% |
| 2025-08-14 | $20.29 | $20.20 | $0.085 | 1,428.0 | -0.32% |
| 2025-08-13 | $20.34 | $20.27 | $0.075 | 5,703.0 | +0.40% |
| 2025-08-12 | $20.20 | $20.17 | $0.029 | 7,915.0 | -0.10% |
| 2025-08-11 | $20.27 | $20.19 | $0.08 | 15,546.0 | +0.10% |
| 2025-08-08 | $20.21 | $20.18 | $0.03 | 3,013.0 | -0.20% |
| 2025-08-07 | $20.26 | $20.23 | $0.03 | 2,806.0 | -0.07% |
| 2025-08-06 | $20.25 | $20.18 | $0.07 | 15,002.0 | -0.08% |
| 2025-08-05 | $20.26 | $20.24 | $0.0234 | 5,006.0 | +0.10% |
| 2025-08-04 | $20.25 | $20.22 | $0.0307 | 10,255.0 | +0.09% |
| 2025-08-01 | $20.23 | $20.18 | $0.05 | 7,221.0 | +0.95% |
| 2025-07-31 | $20.08 | $20.03 | $0.05 | 6,447.0 | +0.00% |
| 2025-07-30 | $20.09 | $19.97 | $0.12 | 17,714.0 | -0.30% |
| 2025-07-29 | $20.12 | $20.03 | $0.09 | 10,996.0 | +0.55% |
First Trust Intermediate Government Opportunities Etf 주식 (MGOV) 연도별 가격 이력
이 심층 분석에서는 First Trust Intermediate Government Opportunities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGOV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Intermediate Government Opportunities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Intermediate Government Opportunities Etf 주식 (MGOV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $20.34 | $20.07 | $0.27 | 227,845.0 | +1.30% |
| 2025-07 | $20.19 | $19.78 | $0.41 | 424,662.0 | -0.60% |
| 2025-06 | $20.20 | $19.73 | $0.47 | 179,512.0 | +1.42% |
| 2025-05 | $20.20 | $19.55 | $0.645 | 975,521.0 | -1.93% |
| 2025-04 | $20.61 | $19.69 | $0.9296 | 389,606.0 | +0.02% |
| 2025-03 | $20.40 | $20.05 | $0.3474 | 471,496.0 | -0.23% |
| 2025-02 | $20.31 | $19.79 | $0.5201 | 213,223.0 | +2.10% |
| 2025-01 | $19.95 | $19.54 | $0.4099 | 605,259.0 | +0.25% |
First Trust Intermediate Government Opportunities Etf 주식 (MGOV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.42 | $19.66 | $0.76 | 323,452.0 | -2.41% |
| 2024-11 | $20.32 | $19.87 | $0.455 | 465,971.0 | +0.91% |
| 2024-10 | $21.01 | $20.00 | $1.01 | 536,888.0 | -3.56% |
| 2024-09 | $21.13 | $20.70 | $0.425 | 1,241,076.0 | +1.07% |
| 2024-08 | $20.78 | $20.44 | $0.34 | 142,935.0 | +1.36% |
| 2024-07 | $20.37 | $19.84 | $0.5337 | 469,958.0 | +1.92% |
| 2024-06 | $20.32 | $19.87 | $0.4511 | 169,590.0 | +0.76% |
| 2024-05 | $20.12 | $19.58 | $0.54 | 253,947.0 | +1.53% |
| 2024-04 | $20.08 | $19.47 | $0.6084 | 123,609.0 | -3.17% |
| 2024-03 | $20.35 | $20.04 | $0.315 | 139,354.0 | +0.39% |
| 2024-02 | $20.56 | $19.97 | $0.59 | 212,159.0 | -1.61% |
| 2024-01 | $20.51 | $20.14 | $0.37 | 250,991.0 | -0.46% |
First Trust Intermediate Government Opportunities Etf 주식 (MGOV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.67 | $19.93 | $0.74 | 303,820.0 | +3.37% |
| 2023-11 | $19.90 | $19.07 | $0.83 | 1,234,313.0 | +4.83% |
| 2023-10 | $19.34 | $18.77 | $0.565 | 180,265.0 | +0.00% |
0.26%
0.11%
자본화:
|
볼륨(24시간):