Holen Sie sich die Stockscreener-App
27.60
0.60%
0.1636
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $27.60 | $27.60 | $0.00 | 79.00 | +0.60% |
| 2025-12-04 | $27.43 | $27.43 | $0.00 | 19.00 | +0.14% |
| 2025-12-03 | $27.39 | $27.39 | $0.00 | 7.00 | +1.47% |
| 2025-12-02 | $27.00 | $26.95 | $0.0484 | 124.0 | +0.60% |
| 2025-12-01 | $27.03 | $26.84 | $0.1927 | 5,913.0 | -0.08% |
| 2025-11-28 | $26.86 | $26.86 | $0.00 | 6.00 | +0.56% |
| 2025-11-26 | $26.71 | $26.71 | $0.00 | 17.00 | +0.38% |
| 2025-11-25 | $26.61 | $26.61 | $0.00 | 5.00 | +1.43% |
| 2025-11-24 | $26.23 | $26.23 | $0.00 | 13.00 | +0.14% |
| 2025-11-21 | $26.19 | $26.19 | $0.00 | 18.00 | +2.83% |
| 2025-11-20 | $25.47 | $25.47 | $0.00 | 33.00 | -1.08% |
| 2025-11-19 | $25.75 | $25.75 | $0.00 | 46.00 | -0.52% |
| 2025-11-18 | $25.88 | $25.88 | $0.00 | 47.00 | +0.32% |
| 2025-11-17 | $25.80 | $25.80 | $0.00 | 4.00 | -2.20% |
| 2025-11-14 | $26.38 | $26.38 | $0.00 | 4.00 | -0.77% |
| 2025-11-13 | $26.96 | $26.59 | $0.3743 | 501.0 | -1.09% |
| 2025-11-12 | $26.88 | $26.88 | $0.00 | 7.00 | +0.70% |
| 2025-11-11 | $26.69 | $26.69 | $0.00 | 3.00 | +0.55% |
| 2025-11-10 | $26.56 | $26.55 | $0.0127 | 600.0 | +0.24% |
| 2025-11-07 | $26.48 | $26.48 | $0.00 | 6.00 | +0.71% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.60 | $26.84 | $0.7604 | 6,221.0 | +2.75% |
| 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% |
First Trust S P 500 Diversified Free Cash Flow Etf-Aktien (FCFY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.22 | $20.84 | $1.38 | 934.0 | +6.71% |
| 2023-11 | $20.63 | $18.93 | $1.70 | 440.0 | +8.74% |
| 2023-10 | $19.86 | $18.65 | $1.21 | 3,966.0 | +0.00% |
0.11%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):