Holen Sie sich die Stockscreener-App
34.78
0.46%
-0.1617
Handel nachbörslich:
34.88
0.1036
+0.30%
First Trust Dorsey Wright Momentum Low Volatility Etf-Aktien (DVOL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $35.04 | $34.78 | $0.2636 | 2,955.0 | -0.46% |
| 2025-10-09 | $35.20 | $34.94 | $0.2659 | 1,776.0 | -0.86% |
| 2025-10-08 | $35.34 | $35.16 | $0.1785 | 6,679.0 | -0.07% |
| 2025-10-07 | $35.28 | $35.18 | $0.10 | 2,900.0 | +0.25% |
| 2025-10-06 | $35.22 | $35.10 | $0.1175 | 4,924.0 | -0.09% |
| 2025-10-03 | $35.36 | $35.21 | $0.1499 | 3,866.0 | +0.21% |
| 2025-10-02 | $35.20 | $35.04 | $0.16 | 8,208.0 | -0.20% |
| 2025-10-01 | $35.32 | $35.20 | $0.12 | 4,563.0 | -0.70% |
| 2025-09-30 | $35.46 | $35.27 | $0.19 | 14,838.0 | +0.66% |
| 2025-09-29 | $35.24 | $35.13 | $0.115 | 11,073.0 | +0.13% |
| 2025-09-26 | $35.20 | $34.89 | $0.3074 | 9,581.0 | +0.92% |
| 2025-09-25 | $35.06 | $34.75 | $0.3099 | 11,791.0 | -0.58% |
| 2025-09-24 | $35.11 | $34.98 | $0.13 | 6,275.0 | +0.25% |
| 2025-09-23 | $34.99 | $34.85 | $0.14 | 3,555.0 | +0.43% |
| 2025-09-22 | $34.88 | $34.67 | $0.2106 | 17,562.0 | +0.22% |
| 2025-09-19 | $34.81 | $34.67 | $0.14 | 8,654.0 | -0.08% |
| 2025-09-18 | $34.86 | $34.68 | $0.18 | 9,999.0 | +0.12% |
| 2025-09-17 | $34.89 | $34.71 | $0.1845 | 10,294.0 | +0.51% |
| 2025-09-16 | $34.80 | $34.54 | $0.2591 | 122,298.0 | -0.72% |
| 2025-09-15 | $35.03 | $34.81 | $0.2213 | 3,003.0 | -0.82% |
| 2025-09-12 | $35.27 | $35.09 | $0.177 | 40,353.0 | -0.53% |
First Trust Dorsey Wright Momentum Low Volatility Etf-Aktien (DVOL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dorsey Wright Momentum Low Volatility Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DVOL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dorsey Wright Momentum Low Volatility Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dorsey Wright Momentum Low Volatility Etf-Aktien (DVOL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $35.36 | $34.78 | $0.5836 | 38,826.0 | -1.92% |
| 2025-09 | $35.46 | $34.54 | $0.92 | 891,379.0 | +1.25% |
| 2025-08 | $35.45 | $34.19 | $1.26 | 199,004.0 | +1.80% |
| 2025-07 | $35.32 | $34.19 | $1.13 | 333,232.0 | -2.02% |
| 2025-06 | $35.63 | $34.50 | $1.13 | 347,366.0 | -1.19% |
| 2025-05 | $35.73 | $34.35 | $1.38 | 478,658.0 | +1.69% |
| 2025-04 | $35.98 | $31.30 | $4.68 | 452,211.0 | -1.70% |
| 2025-03 | $36.58 | $33.86 | $2.72 | 106,506.0 | -2.11% |
| 2025-02 | $36.31 | $34.98 | $1.33 | 61,102.0 | +3.07% |
| 2025-01 | $35.57 | $33.54 | $2.03 | 90,585.0 | +3.98% |
First Trust Dorsey Wright Momentum Low Volatility Etf-Aktien (DVOL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.62 | $33.63 | $2.99 | 169,247.0 | -7.14% |
| 2024-11 | $36.48 | $33.78 | $2.70 | 59,766.0 | +7.81% |
| 2024-10 | $34.53 | $32.94 | $1.59 | 92,322.0 | +2.08% |
| 2024-09 | $33.23 | $31.61 | $1.62 | 155,313.0 | +0.80% |
| 2024-08 | $32.89 | $29.05 | $3.84 | 126,629.0 | +4.38% |
| 2024-07 | $31.66 | $30.07 | $1.58 | 50,293.0 | +4.09% |
| 2024-06 | $30.95 | $29.90 | $1.05 | 44,614.0 | +0.02% |
| 2024-05 | $30.54 | $29.18 | $1.36 | 77,344.0 | +3.44% |
| 2024-04 | $30.45 | $29.07 | $1.38 | 63,096.0 | -4.26% |
| 2024-03 | $30.56 | $29.40 | $1.16 | 111,063.0 | +3.43% |
| 2024-02 | $29.55 | $27.92 | $1.63 | 253,139.0 | +5.43% |
| 2024-01 | $28.28 | $26.95 | $1.33 | 219,377.0 | +2.54% |
First Trust Dorsey Wright Momentum Low Volatility Etf-Aktien (DVOL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.63 | $26.81 | $0.82 | 428,257.0 | +1.83% |
| 2023-11 | $26.87 | $24.90 | $1.97 | 441,300.0 | +7.83% |
| 2023-10 | $25.42 | $24.42 | $1.00 | 404,343.0 | -0.27% |
| 2023-09 | $26.03 | $24.86 | $1.17 | 76,430.0 | -3.80% |
| 2023-08 | $26.24 | $25.47 | $0.7673 | 373,185.0 | -1.07% |
| 2023-07 | $26.65 | $26.03 | $0.6199 | 358,479.0 | -0.67% |
| 2023-06 | $26.42 | $24.77 | $1.65 | 571,151.0 | +6.59% |
| 2023-05 | $26.21 | $24.70 | $1.51 | 374,310.0 | -4.57% |
| 2023-04 | $26.07 | $25.42 | $0.6536 | 181,745.0 | +1.56% |
| 2023-03 | $26.00 | $24.48 | $1.52 | 115,863.0 | -1.05% |
| 2023-02 | $26.41 | $25.81 | $0.5995 | 418,042.0 | -2.24% |
| 2023-01 | $26.59 | $25.71 | $0.8799 | 87,118.0 | +0.59% |
1.71%
Kapitalisierung:
|
Volumen (24h):