224.68
price up icon1.28%   2.85
after-market Handel nachbörslich: 224.75 0.07 +0.03%
loading

First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $224.8 $222.2 $2.55 306,766.0 +1.28%
2024-11-04 $222.5 $220.3 $2.21 786,282.0 -0.09%
2024-11-01 $223.4 $220.4 $3.00 923,529.0 +1.16%
2024-10-31 $222.7 $219.3 $3.40 652,172.0 -0.97%
2024-10-30 $223.9 $221.4 $2.47 387,259.0 +0.04%
2024-10-29 $221.8 $218.2 $3.65 476,884.0 +1.30%
2024-10-28 $220.2 $218.6 $1.62 1,336,250.0 +0.35%
2024-10-25 $220.0 $217.5 $2.49 140,083.0 +0.45%
2024-10-24 $217.4 $216.0 $1.38 263,698.0 +0.56%
2024-10-23 $219.1 $214.8 $4.30 198,031.0 -1.56%
2024-10-22 $219.9 $218.2 $1.76 144,037.0 -0.25%
2024-10-21 $220.0 $218.1 $1.90 162,602.0 -0.02%
2024-10-18 $220.2 $218.9 $1.29 147,768.0 +1.12%
2024-10-17 $219.1 $216.8 $2.30 235,930.0 -0.26%
2024-10-16 $218.0 $216.3 $1.67 523,073.0 +0.17%
2024-10-15 $218.8 $216.4 $2.39 156,883.0 -0.68%
2024-10-14 $220.3 $218.7 $1.55 200,266.0 +0.05%
2024-10-11 $219.6 $217.8 $1.88 1,347,599.0 +0.55%
2024-10-10 $218.1 $216.1 $1.97 316,666.0 +0.38%
2024-10-09 $217.1 $214.7 $2.42 186,743.0 +0.84%
2024-10-08 $215.2 $212.7 $2.51 179,309.0 +1.41%

First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dow Jones Internet Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dow Jones Internet Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $224.8 $220.3 $4.47 2,323,343.0 +2.37%
2024-10 $223.9 $208.7 $15.16 7,986,818.0 +3.61%
2024-09 $214.3 $192.6 $21.77 5,176,999.0 +4.40%
2024-08 $204.0 $177.2 $26.82 8,382,334.0 +2.12%
2024-07 $210.4 $191.6 $18.80 7,793,088.0 -3.05%
2024-06 $207.3 $192.3 $15.07 5,266,649.0 +5.80%
2024-05 $206.7 $190.3 $16.41 7,392,683.0 -0.73%
2024-04 $208.3 $190.2 $18.08 8,591,395.0 -4.86%
2024-03 $208.3 $198.0 $10.31 6,856,336.0 +1.26%
2024-02 $205.7 $192.1 $13.55 9,360,374.0 +5.82%
2024-01 $199.6 $178.1 $21.44 11,642,784.0 +2.60%

First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $189.1 $170.5 $18.54 18,128,254.0 +8.72%
2023-11 $173.3 $151.6 $21.64 17,967,848.0 +12.26%
2023-10 $164.5 $146.7 $17.87 16,137,837.0 -4.24%
2023-09 $172.8 $156.0 $16.75 12,590,051.0 -5.85%
2023-08 $173.7 $157.3 $16.39 12,335,313.0 -2.41%
2023-07 $176.6 $159.8 $16.80 14,075,919.0 +6.58%
2023-06 $165.5 $154.8 $10.73 19,907,198.0 +4.25%
2023-05 $156.7 $137.6 $19.03 7,666,878.0 +9.87%
2023-04 $148.0 $138.3 $9.73 6,689,716.0 -3.75%
2023-03 $147.9 $128.5 $19.44 11,315,136.0 +8.03%
2023-02 $154.9 $134.6 $20.28 8,379,110.0 -3.11%
2023-01 $142.4 $119.8 $22.59 8,126,637.0 +14.70%

First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $136.3 $118.6 $17.75 10,582,334.0 -6.99%
2022-11 $136.0 $114.9 $21.15 12,355,755.0 +2.78%
2022-10 $136.5 $118.6 $17.96 17,659,834.0 +2.07%
2022-09 $146.4 $124.6 $21.87 14,100,092.0 -9.19%
2022-08 $156.7 $137.8 $18.96 12,138,028.0 -1.97%
2022-07 $143.2 $126.3 $16.91 9,345,719.0 +11.62%
2022-06 $146.8 $121.3 $25.51 12,282,346.0 -9.13%
2022-05 $162.5 $128.0 $34.55 14,119,657.0 -9.70%
2022-04 $196.0 $154.6 $41.42 10,416,927.0 -17.60%
2022-03 $195.3 $161.9 $33.38 9,318,573.0 +0.08%
2022-02 $202.9 $168.2 $34.73 11,841,675.0 -5.41%
2022-01 $227.3 $179.8 $47.53 11,294,566.0 -12.24%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Kapitalisierung:     |  Volumen (24h):