Holen Sie sich die Stockscreener-App
34.61
1.36%
0.464
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $34.61 | $34.42 | $0.1889 | 4,286.0 | +1.32% |
| 2025-11-25 | $34.14 | $33.27 | $0.8749 | 2,485.0 | +1.24% |
| 2025-11-24 | $33.73 | $33.10 | $0.6271 | 5,971.0 | +3.07% |
| 2025-11-21 | $32.90 | $32.11 | $0.7888 | 3,570.0 | +0.69% |
| 2025-11-20 | $33.77 | $32.50 | $1.27 | 1,489.0 | -3.50% |
| 2025-11-19 | $33.85 | $33.47 | $0.38 | 2,307.0 | +0.25% |
| 2025-11-18 | $33.79 | $33.31 | $0.4796 | 4,042.0 | -0.58% |
| 2025-11-17 | $34.30 | $33.53 | $0.769 | 3,140.0 | -1.59% |
| 2025-11-14 | $34.79 | $33.92 | $0.869 | 1,712.0 | +0.10% |
| 2025-11-13 | $34.30 | $34.19 | $0.1113 | 1,291.0 | -3.53% |
| 2025-11-12 | $35.87 | $35.50 | $0.37 | 9,491.0 | -0.25% |
| 2025-11-11 | $35.74 | $35.56 | $0.18 | 1,001.0 | -0.75% |
| 2025-11-10 | $35.91 | $35.82 | $0.0921 | 1,602.0 | +1.92% |
| 2025-11-07 | $35.24 | $34.21 | $1.02 | 861.0 | +0.49% |
| 2025-11-06 | $35.48 | $35.05 | $0.4237 | 6,269.0 | -1.95% |
| 2025-11-05 | $35.89 | $35.62 | $0.2672 | 1,584.0 | +1.28% |
| 2025-11-04 | $35.73 | $35.31 | $0.42 | 7,949.0 | -3.21% |
| 2025-11-03 | $36.56 | $36.30 | $0.265 | 5,081.0 | -0.29% |
| 2025-10-31 | $36.65 | $36.18 | $0.47 | 1,355.0 | +1.81% |
| 2025-10-30 | $36.50 | $35.94 | $0.5622 | 1,385.0 | -1.69% |
| 2025-10-29 | $36.75 | $36.44 | $0.3118 | 2,326.0 | +0.47% |
| 2025-10-28 | $36.54 | $36.39 | $0.1549 | 1,317.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $36.56 | $32.11 | $4.45 | 64,131.0 | -5.45% |
| 2025-10 | $36.75 | $34.47 | $2.28 | 84,039.0 | +3.04% |
| 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% |
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):