Holen Sie sich die Stockscreener-App
20.16
0.22%
-0.045
Handel nachbörslich:
20.16
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-07-28 | $20.03 | $19.94 | $0.0899 | 12,436.0 | +0.15% |
| 2025-07-25 | $20.03 | $19.95 | $0.0799 | 18,020.0 | -0.05% |
| 2025-07-24 | $19.98 | $19.96 | $0.02 | 3,216.0 | -0.13% |
| 2025-07-23 | $20.00 | $19.98 | $0.0132 | 632.0 | -0.36% |
| 2025-07-22 | $20.07 | $20.00 | $0.0697 | 5,436.0 | -0.11% |
| 2025-07-21 | $20.12 | $20.08 | $0.0404 | 12,194.0 | +0.45% |
| 2025-07-18 | $20.04 | $19.96 | $0.08 | 77,285.0 | -0.10% |
| 2025-07-17 | $20.02 | $19.99 | $0.035 | 4,739.0 | +0.13% |
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Intermediate Government Opportunities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGOV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Intermediate Government Opportunities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Intermediate Government Opportunities Etf-Aktien (MGOV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $20.34 | $20.15 | $0.19 | 92,895.0 | +0.65% |
| 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-Aktien (MGOV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (MGOV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):