Stockscreener 앱 받기
20.61
0.53%
0.1089
시간 외 거래:
20.61
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $20.61 | $20.56 | $0.0497 | 4,454.0 | +0.53% |
| 2025-10-09 | $20.55 | $20.50 | $0.0522 | 13,836.0 | -0.16% |
| 2025-10-08 | $20.55 | $20.50 | $0.05 | 17,449.0 | +0.22% |
| 2025-10-07 | $20.51 | $20.46 | $0.0514 | 19,834.0 | +0.15% |
| 2025-10-06 | $20.48 | $20.44 | $0.04 | 15,348.0 | -0.27% |
| 2025-10-03 | $20.55 | $20.51 | $0.04 | 9,136.0 | -0.07% |
| 2025-10-02 | $20.54 | $20.47 | $0.0661 | 36,525.0 | +0.34% |
| 2025-10-01 | $20.57 | $20.30 | $0.27 | 1,160,622.0 | -0.05% |
| 2025-09-30 | $20.51 | $20.47 | $0.04 | 8,437.0 | -0.09% |
| 2025-09-29 | $20.53 | $20.45 | $0.08 | 204,106.0 | +0.38% |
| 2025-09-26 | $20.47 | $20.40 | $0.07 | 15,113.0 | -0.05% |
| 2025-09-25 | $20.43 | $20.38 | $0.0488 | 7,596.0 | -0.54% |
| 2025-09-24 | $20.54 | $20.52 | $0.0208 | 12,950.0 | -0.12% |
| 2025-09-23 | $20.55 | $20.47 | $0.085 | 81,246.0 | +0.17% |
| 2025-09-22 | $20.54 | $20.51 | $0.0325 | 49,738.0 | -0.13% |
| 2025-09-19 | $20.55 | $20.50 | $0.0495 | 18,734.0 | +0.11% |
| 2025-09-18 | $20.56 | $20.51 | $0.0496 | 6,513.0 | -0.44% |
| 2025-09-17 | $20.73 | $20.61 | $0.12 | 19,313.0 | -0.12% |
| 2025-09-16 | $20.69 | $20.62 | $0.0697 | 18,756.0 | +0.10% |
| 2025-09-15 | $20.63 | $20.60 | $0.0344 | 8,888.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.61 | $20.30 | $0.31 | 1,281,658.0 | +0.68% |
| 2025-09 | $20.73 | $20.20 | $0.5343 | 863,785.0 | +0.89% |
| 2025-08 | $20.40 | $20.07 | $0.33 | 411,799.0 | +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% |
1.71%
자본화:
|
볼륨(24시간):