Stockscreener 앱 받기
20.68
0.23%
0.0473
시간 외 거래:
20.68
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $20.68 | $20.61 | $0.07 | 8,866.0 | +0.23% |
| 2025-11-25 | $20.68 | $20.62 | $0.06 | 156,110.0 | +0.12% |
| 2025-11-24 | $20.61 | $20.57 | $0.0434 | 12,100.0 | +0.28% |
| 2025-11-21 | $20.55 | $20.53 | $0.02 | 8,233.0 | -0.17% |
| 2025-11-20 | $20.60 | $20.56 | $0.0393 | 10,204.0 | +0.15% |
| 2025-11-19 | $20.59 | $20.54 | $0.05 | 7,582.0 | -0.07% |
| 2025-11-18 | $20.58 | $20.54 | $0.0401 | 10,113.0 | +0.05% |
| 2025-11-17 | $20.56 | $20.51 | $0.05 | 10,518.0 | +0.19% |
| 2025-11-14 | $20.56 | $20.52 | $0.0435 | 15,676.0 | -0.19% |
| 2025-11-13 | $20.60 | $20.56 | $0.04 | 8,416.0 | -0.36% |
| 2025-11-12 | $20.68 | $20.62 | $0.055 | 46,008.0 | +0.00% |
| 2025-11-11 | $20.64 | $20.60 | $0.04 | 40,004.0 | +0.13% |
| 2025-11-10 | $20.62 | $20.56 | $0.06 | 73,107.0 | +0.11% |
| 2025-11-07 | $20.62 | $20.54 | $0.08 | 167,122.0 | -0.12% |
| 2025-11-06 | $20.62 | $20.55 | $0.07 | 68,617.0 | +0.54% |
| 2025-11-05 | $20.52 | $20.46 | $0.0634 | 14,253.0 | -0.21% |
| 2025-11-04 | $20.59 | $20.50 | $0.09 | 20,053.0 | -0.08% |
| 2025-11-03 | $20.56 | $20.51 | $0.05 | 425,292.0 | -0.05% |
| 2025-10-31 | $20.58 | $20.50 | $0.08 | 15,658.0 | -0.48% |
| 2025-10-30 | $20.72 | $20.49 | $0.23 | 18,612.0 | +0.41% |
| 2025-10-29 | $20.71 | $20.58 | $0.1299 | 12,084.0 | -0.56% |
| 2025-10-28 | $20.73 | $20.68 | $0.049 | 11,217.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $20.68 | $20.46 | $0.2234 | 1,111,140.0 | +0.53% |
| 2025-10 | $20.76 | $20.30 | $0.46 | 1,486,620.0 | +0.49% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):