Holen Sie sich die Stockscreener-App
29.57
0.64%
-0.1912
First Trust S P 500 Diversified Free Cash Flow Etf-Aktien (FCFY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $29.57 | $29.47 | $0.1046 | 657.0 | -0.64% |
| 2026-10-13 | $29.77 | $29.77 | $0.00 | 9.00 | +0.95% |
| 2026-10-12 | $29.49 | $29.49 | $0.00 | 9.00 | +0.20% |
| 2026-10-09 | $29.43 | $29.42 | $0.0051 | 128.0 | -0.42% |
| 2026-10-08 | $29.55 | $29.55 | $0.00 | 45.00 | +1.26% |
| 2026-10-07 | $29.18 | $29.18 | $0.00 | 13.00 | -0.27% |
| 2026-10-06 | $29.26 | $29.26 | $0.00 | 36.00 | +0.36% |
| 2026-10-05 | $29.17 | $29.00 | $0.17 | 1,849.0 | +0.20% |
| 2026-10-02 | $29.09 | $29.09 | $0.00 | 15.00 | +0.07% |
| 2026-10-01 | $29.07 | $29.02 | $0.0537 | 673.0 | +0.71% |
| 2026-09-30 | $28.98 | $28.87 | $0.1119 | 1,336.0 | -0.20% |
| 2026-09-28 | $28.93 | $28.89 | $0.0367 | 1,269.0 | -1.19% |
| 2026-09-25 | $29.30 | $29.20 | $0.0999 | 22,892.0 | +0.46% |
| 2026-09-24 | $29.14 | $29.14 | $0.00 | 151.0 | -1.31% |
| 2026-09-23 | $29.65 | $29.53 | $0.1227 | 137.0 | -0.76% |
| 2026-09-22 | $29.93 | $29.75 | $0.1769 | 1,760.0 | -0.97% |
| 2026-09-21 | $30.09 | $30.04 | $0.046 | 1,484.0 | +0.38% |
| 2026-09-18 | $30.02 | $29.93 | $0.0894 | 334.0 | -1.64% |
| 2026-09-17 | $30.44 | $30.42 | $0.0201 | 1,110.0 | +1.01% |
| 2026-09-16 | $30.44 | $30.04 | $0.40 | 3,684.0 | -1.66% |
| 2026-09-15 | $30.67 | $30.63 | $0.0354 | 2,107.0 | -0.18% |
First Trust S P 500 Diversified Free Cash Flow Etf-Aktien (FCFY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust S P 500 Diversified Free Cash Flow Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCFY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust S P 500 Diversified Free Cash Flow Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust S P 500 Diversified Free Cash Flow Etf-Aktien (FCFY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $29.77 | $29.00 | $0.7658 | 3,434.0 | +2.45% |
| 2026-09 | $31.01 | $28.87 | $2.14 | 63,375.0 | -5.06% |
| 2026-08 | $30.60 | $28.96 | $1.64 | 20,020.0 | +6.23% |
| 2026-07 | $29.45 | $27.34 | $2.11 | 7,783.0 | +6.04% |
| 2026-06 | $29.05 | $26.83 | $2.22 | 2,002.0 | -5.56% |
| 2026-05 | $28.58 | $26.51 | $2.07 | 2,143.0 | +5.86% |
| 2026-04 | $27.00 | $25.39 | $1.61 | 11,415.0 | +6.41% |
| 2026-03 | $26.73 | $24.92 | $1.81 | 3,008.0 | -4.91% |
| 2026-02 | $27.47 | $26.28 | $1.19 | 8,406.0 | -1.75% |
| 2026-01 | $28.39 | $27.06 | $1.33 | 14,577.0 | -1.81% |
First Trust S P 500 Diversified Free Cash Flow Etf-Aktien (FCFY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.20 | $26.84 | $1.37 | 13,865.0 | +3.85% |
| 2025-11 | $26.96 | $25.47 | $1.49 | 1,755.0 | +0.22% |
| 2025-10 | $27.26 | $25.61 | $1.65 | 3,363.0 | -0.35% |
| 2025-09 | $27.40 | $26.46 | $0.933 | 2,008.0 | +1.09% |
| 2025-08 | $26.75 | $24.81 | $1.94 | 3,926.0 | +5.07% |
| 2025-07 | $26.24 | $24.84 | $1.40 | 2,881.0 | +1.99% |
| 2025-06 | $24.83 | $23.40 | $1.43 | 5,677.0 | +5.45% |
| 2025-05 | $24.34 | $22.44 | $1.90 | 2,453.0 | +4.75% |
| 2025-04 | $23.52 | $19.99 | $3.53 | 8,208.0 | -3.35% |
| 2025-03 | $24.30 | $22.68 | $1.62 | 1,085.0 | -5.99% |
| 2025-02 | $25.52 | $24.60 | $0.9166 | 4,250.0 | -1.96% |
| 2025-01 | $25.48 | $23.90 | $1.58 | 1,236.0 | +4.83% |
First Trust S P 500 Diversified Free Cash Flow Etf-Aktien (FCFY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.60 | $23.83 | $1.76 | 4,538.0 | -5.86% |
| 2024-11 | $25.61 | $23.91 | $1.70 | 5,288.0 | +7.09% |
| 2024-10 | $24.88 | $23.87 | $1.01 | 8,966.0 | -2.81% |
| 2024-09 | $24.56 | $23.32 | $1.25 | 1,571.0 | +1.04% |
| 2024-08 | $24.31 | $22.38 | $1.93 | 2,467.0 | +0.88% |
| 2024-07 | $24.10 | $22.30 | $1.80 | 1,653.0 | +6.75% |
| 2024-06 | $22.76 | $22.23 | $0.5305 | 362.0 | +0.20% |
| 2024-05 | $22.59 | $21.78 | $0.8097 | 1,621.0 | +2.34% |
| 2024-04 | $23.38 | $21.92 | $1.46 | 1,899.0 | -6.49% |
| 2024-03 | $23.54 | $22.60 | $0.9476 | 1,609.0 | +4.73% |
| 2024-02 | $22.48 | $21.69 | $0.7864 | 17,326.0 | +2.83% |
| 2024-01 | $22.12 | $21.57 | $0.5491 | 5,153.0 | -0.70% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):