loading

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

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-22 $241.1 $239.0 $2.14 198,285.0 +0.93%
2024-11-21 $239.2 $235.5 $3.72 192,798.0 +1.51%
2024-11-20 $235.1 $231.9 $3.26 207,347.0 +0.31%
2024-11-19 $234.3 $229.3 $5.06 280,594.0 +1.17%
2024-11-18 $232.5 $230.6 $1.90 412,170.0 +0.29%
2024-11-15 $234.3 $230.0 $4.29 468,564.0 -2.41%
2024-11-14 $239.1 $236.3 $2.71 335,365.0 -1.11%
2024-11-13 $240.8 $238.3 $2.52 277,334.0 +0.34%
2024-11-12 $239.2 $237.2 $1.94 371,765.0 +0.22%
2024-11-11 $237.8 $234.6 $3.21 419,551.0 +1.79%
2024-11-08 $233.9 $232.5 $1.36 618,961.0 -0.81%
2024-11-07 $236.3 $232.5 $3.82 1,191,648.0 +1.72%
2024-11-06 $231.7 $227.9 $3.72 1,140,081.0 +3.04%
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%

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 $241.1 $220.3 $20.81 8,329,325.0 +9.65%
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
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Kapitalisierung:     |  Volumen (24h):