Stockscreener 앱 받기
19.88
0.15%
-0.03
시간 외 거래:
19.88
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $19.95 | $19.88 | $0.0718 | 11,023.0 | -0.15% |
| 2026-08-14 | $19.94 | $19.90 | $0.04 | 7,338.0 | -0.20% |
| 2026-08-13 | $19.99 | $19.95 | $0.045 | 9,351.0 | +0.35% |
| 2026-08-12 | $19.91 | $19.87 | $0.04 | 3,223.0 | +0.12% |
| 2026-08-11 | $19.89 | $19.83 | $0.06 | 8,447.0 | +0.08% |
| 2026-08-10 | $19.87 | $19.81 | $0.06 | 13,558.0 | -0.30% |
| 2026-08-07 | $19.94 | $19.85 | $0.09 | 7,887.0 | +0.18% |
| 2026-08-06 | $19.91 | $19.85 | $0.058 | 6,788.0 | -0.18% |
| 2026-08-05 | $19.95 | $19.90 | $0.05 | 27,884.0 | -0.02% |
| 2026-08-04 | $19.93 | $19.90 | $0.035 | 15,027.0 | +0.40% |
| 2026-08-03 | $19.87 | $19.81 | $0.06 | 12,227.0 | +0.42% |
| 2026-07-31 | $19.86 | $19.72 | $0.14 | 16,230.0 | -0.57% |
| 2026-07-30 | $19.90 | $19.81 | $0.09 | 47,772.0 | +0.07% |
| 2026-07-29 | $19.95 | $19.84 | $0.11 | 8,660.0 | -0.58% |
| 2026-07-28 | $20.01 | $19.92 | $0.0868 | 12,594.0 | +0.28% |
| 2026-07-27 | $19.90 | $19.87 | $0.0286 | 8,222.0 | +0.39% |
| 2026-07-24 | $19.87 | $19.82 | $0.0494 | 8,392.0 | -0.01% |
| 2026-07-23 | $19.86 | $19.76 | $0.10 | 15,022.0 | -0.33% |
| 2026-07-22 | $19.92 | $19.87 | $0.0499 | 7,338.0 | -0.10% |
| 2026-07-21 | $19.95 | $19.90 | $0.05 | 30,516.0 | -0.50% |
| 2026-07-20 | $20.05 | $20.00 | $0.05 | 6,982.0 | -0.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $19.99 | $19.81 | $0.18 | 133,776.0 | +0.70% |
| 2026-07 | $20.17 | $19.72 | $0.45 | 631,101.0 | -2.22% |
| 2026-06 | $20.34 | $20.06 | $0.28 | 565,798.0 | +0.24% |
| 2026-05 | $20.42 | $19.90 | $0.52 | 766,762.0 | -0.39% |
| 2026-04 | $20.51 | $20.21 | $0.30 | 476,466.0 | -0.28% |
| 2026-03 | $20.76 | $20.06 | $0.70 | 1,479,266.0 | -2.70% |
| 2026-02 | $20.95 | $20.41 | $0.54 | 686,055.0 | +1.66% |
| 2026-01 | $20.64 | $20.38 | $0.26 | 800,150.0 | +0.12% |
First Trust Intermediate Government Opportunities Etf 주식 (MGOV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.69 | $20.36 | $0.33 | 324,150.0 | -0.48% |
| 2025-11 | $20.68 | $20.46 | $0.2234 | 1,104,309.0 | +0.28% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):