Holen Sie sich die Stockscreener-App
34.55
3.71%
-1.332
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $35.00 | $34.55 | $0.4473 | 2,598.0 | -3.71% |
| 2025-10-09 | $35.88 | $35.81 | $0.0699 | 785.0 | -0.38% |
| 2025-10-08 | $36.02 | $35.67 | $0.3513 | 679.0 | +1.69% |
| 2025-10-07 | $35.77 | $35.01 | $0.76 | 5,552.0 | -0.75% |
| 2025-10-06 | $35.98 | $35.69 | $0.29 | 3,742.0 | +0.41% |
| 2025-10-03 | $35.74 | $35.50 | $0.24 | 8,529.0 | -0.32% |
| 2025-10-02 | $35.66 | $35.53 | $0.1302 | 13,027.0 | +0.21% |
| 2025-10-01 | $35.58 | $35.46 | $0.1212 | 3,901.0 | +0.21% |
| 2025-09-30 | $35.54 | $35.30 | $0.2364 | 17,098.0 | +0.05% |
| 2025-09-29 | $35.58 | $35.44 | $0.14 | 1,761.0 | +0.98% |
| 2025-09-26 | $35.16 | $34.96 | $0.20 | 4,131.0 | +0.98% |
| 2025-09-25 | $34.85 | $34.56 | $0.29 | 3,537.0 | -0.88% |
| 2025-09-24 | $35.42 | $35.12 | $0.30 | 2,856.0 | -0.82% |
| 2025-09-23 | $35.62 | $35.41 | $0.2102 | 1,775.0 | -0.53% |
| 2025-09-22 | $35.62 | $35.29 | $0.33 | 5,029.0 | +0.37% |
| 2025-09-19 | $35.47 | $35.22 | $0.2471 | 4,325.0 | +0.44% |
| 2025-09-18 | $35.50 | $35.12 | $0.381 | 2,232.0 | +1.13% |
| 2025-09-17 | $35.00 | $34.90 | $0.10 | 1,368.0 | -0.02% |
| 2025-09-16 | $34.92 | $34.80 | $0.1186 | 1,553.0 | -0.22% |
| 2025-09-15 | $35.07 | $34.99 | $0.0801 | 683.0 | +0.29% |
| 2025-09-12 | $34.90 | $34.90 | $0.00 | 225.0 | -0.50% |
| 2025-09-11 | $35.09 | $34.93 | $0.1551 | 3,537.0 | +0.87% |
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Lunt U.S. Factor Rotation ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Lunt U.S. Factor Rotation ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $36.02 | $34.55 | $1.47 | 41,411.0 | -2.70% |
| 2025-09 | $35.62 | $33.80 | $1.82 | 89,894.0 | +3.43% |
| 2025-08 | $34.81 | $33.17 | $1.64 | 72,715.0 | -0.34% |
| 2025-07 | $35.08 | $33.53 | $1.55 | 193,291.0 | +1.35% |
| 2025-06 | $33.99 | $32.80 | $1.19 | 131,035.0 | +2.38% |
| 2025-05 | $33.53 | $31.39 | $2.14 | 70,531.0 | +5.87% |
| 2025-04 | $31.55 | $27.46 | $4.09 | 94,119.0 | +1.42% |
| 2025-03 | $32.47 | $29.79 | $2.68 | 116,071.0 | -4.36% |
| 2025-02 | $35.93 | $31.73 | $4.20 | 107,292.0 | -5.17% |
| 2025-01 | $34.81 | $31.82 | $2.99 | 93,555.0 | +3.50% |
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.37 | $32.66 | $2.70 | 123,052.0 | -5.67% |
| 2024-11 | $35.13 | $31.19 | $3.94 | 181,805.0 | +11.98% |
| 2024-10 | $32.24 | $30.80 | $1.44 | 91,968.0 | +0.68% |
| 2024-09 | $31.17 | $29.07 | $2.10 | 172,860.0 | +3.91% |
| 2024-08 | $30.22 | $27.39 | $2.83 | 176,707.0 | -3.52% |
| 2024-07 | $32.45 | $30.31 | $2.13 | 138,959.0 | -0.01% |
| 2024-06 | $31.60 | $30.49 | $1.11 | 59,357.0 | +0.34% |
| 2024-05 | $31.63 | $29.72 | $1.91 | 216,231.0 | +3.56% |
| 2024-04 | $31.10 | $29.42 | $1.68 | 185,264.0 | -3.91% |
| 2024-03 | $31.37 | $29.90 | $1.47 | 249,013.0 | +3.74% |
| 2024-02 | $29.95 | $27.69 | $2.26 | 245,121.0 | +7.70% |
| 2024-01 | $28.30 | $26.65 | $1.65 | 327,850.0 | +0.07% |
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.08 | $25.77 | $2.31 | 472,778.0 | +7.43% |
| 2023-11 | $25.88 | $22.87 | $3.01 | 997,574.0 | +12.11% |
| 2023-10 | $24.96 | $22.62 | $2.34 | 847,074.0 | -6.33% |
| 2023-09 | $26.19 | $24.27 | $1.92 | 607,720.0 | -4.93% |
| 2023-08 | $27.29 | $24.58 | $2.71 | 596,384.0 | -4.85% |
| 2023-07 | $27.36 | $25.94 | $1.42 | 354,670.0 | +3.65% |
| 2023-06 | $26.57 | $24.66 | $1.91 | 1,085,825.0 | +6.14% |
| 2023-05 | $25.49 | $24.31 | $1.18 | 1,992,696.0 | -3.70% |
| 2023-04 | $27.52 | $25.21 | $2.31 | 864,833.0 | -6.35% |
| 2023-03 | $28.68 | $25.51 | $3.17 | 625,161.0 | -0.72% |
| 2023-02 | $29.38 | $27.29 | $2.09 | 582,624.0 | -4.98% |
| 2023-01 | $29.19 | $27.44 | $1.75 | 1,067,471.0 | +4.27% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):