Holen Sie sich die Stockscreener-App
44.65
0.48%
0.215
First Trust Smith Opportunistic Fixed Income Etf-Aktien (FIXD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $44.66 | $44.52 | $0.1448 | 209,001.0 | +0.48% |
| 2026-02-11 | $44.54 | $44.42 | $0.1108 | 368,225.0 | -0.27% |
| 2026-02-10 | $44.57 | $44.46 | $0.1097 | 421,440.0 | +0.38% |
| 2026-02-09 | $44.41 | $44.30 | $0.1099 | 303,417.0 | +0.00% |
| 2026-02-06 | $44.41 | $44.30 | $0.11 | 316,242.0 | +0.09% |
| 2026-02-05 | $44.37 | $44.19 | $0.175 | 398,295.0 | +0.43% |
| 2026-02-04 | $44.32 | $44.08 | $0.2423 | 590,555.0 | -0.18% |
| 2026-02-03 | $44.25 | $44.14 | $0.11 | 507,945.0 | +0.02% |
| 2026-02-02 | $44.28 | $44.19 | $0.0919 | 406,890.0 | -0.07% |
| 2026-01-30 | $44.39 | $44.22 | $0.1682 | 265,926.0 | -0.11% |
| 2026-01-29 | $44.30 | $44.16 | $0.1399 | 424,677.0 | +0.16% |
| 2026-01-28 | $44.44 | $44.06 | $0.3799 | 273,408.0 | -0.04% |
| 2026-01-27 | $44.33 | $44.23 | $0.095 | 270,044.0 | -0.10% |
| 2026-01-26 | $44.34 | $44.28 | $0.0623 | 529,409.0 | +0.07% |
| 2026-01-23 | $44.27 | $43.97 | $0.30 | 258,102.0 | +0.13% |
| 2026-01-22 | $44.23 | $44.05 | $0.1817 | 606,401.0 | +0.06% |
| 2026-01-21 | $44.19 | $44.06 | $0.1297 | 418,440.0 | -0.08% |
| 2026-01-20 | $44.27 | $43.58 | $0.6855 | 455,919.0 | -0.44% |
| 2026-01-16 | $44.50 | $44.39 | $0.1099 | 251,480.0 | -0.18% |
| 2026-01-15 | $44.71 | $44.48 | $0.23 | 609,368.0 | -0.15% |
| 2026-01-14 | $44.55 | $44.45 | $0.105 | 268,188.0 | +0.25% |
First Trust Smith Opportunistic Fixed Income Etf-Aktien (FIXD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Smith Opportunistic Fixed Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FIXD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Smith Opportunistic Fixed Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Smith Opportunistic Fixed Income Etf-Aktien (FIXD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $44.66 | $44.08 | $0.58 | 3,731,011.0 | +0.89% |
| 2026-01 | $44.71 | $43.58 | $1.13 | 9,639,167.0 | -0.16% |
First Trust Smith Opportunistic Fixed Income Etf-Aktien (FIXD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.84 | $44.08 | $0.7599 | 6,980,392.0 | -0.49% |
| 2025-11 | $45.16 | $44.26 | $0.895 | 6,708,607.0 | +0.20% |
| 2025-10 | $44.99 | $44.26 | $0.73 | 10,302,505.0 | +0.29% |
| 2025-09 | $44.99 | $43.74 | $1.25 | 5,877,266.0 | +1.02% |
| 2025-08 | $44.82 | $43.60 | $1.22 | 6,043,646.0 | +0.85% |
| 2025-07 | $44.58 | $43.05 | $1.53 | 9,166,834.0 | -0.66% |
| 2025-06 | $44.57 | $42.69 | $1.88 | 10,678,204.0 | +1.22% |
| 2025-05 | $43.99 | $41.16 | $2.83 | 11,531,430.0 | -0.96% |
| 2025-04 | $44.90 | $42.59 | $2.31 | 16,674,353.0 | -0.14% |
| 2025-03 | $44.50 | $43.36 | $1.14 | 17,963,289.0 | -0.36% |
| 2025-02 | $44.02 | $42.41 | $1.61 | 10,987,757.0 | +2.11% |
| 2025-01 | $43.23 | $42.05 | $1.18 | 20,425,156.0 | +0.28% |
First Trust Smith Opportunistic Fixed Income Etf-Aktien (FIXD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.26 | $39.42 | $4.84 | 30,222,398.0 | -2.27% |
| 2024-11 | $44.02 | $43.17 | $0.855 | 18,917,200.0 | +0.73% |
| 2024-10 | $45.47 | $43.54 | $1.93 | 21,056,514.0 | -3.40% |
| 2024-09 | $46.80 | $44.63 | $2.17 | 14,332,346.0 | +1.12% |
| 2024-08 | $46.07 | $44.11 | $1.96 | 13,980,521.0 | +1.36% |
| 2024-07 | $44.17 | $42.59 | $1.58 | 16,523,776.0 | +2.53% |
| 2024-06 | $43.73 | $42.85 | $0.8769 | 10,628,159.0 | +0.56% |
| 2024-05 | $43.26 | $42.08 | $1.18 | 13,415,890.0 | +1.76% |
| 2024-04 | $43.74 | $41.90 | $1.84 | 16,912,028.0 | -3.51% |
| 2024-03 | $44.18 | $43.34 | $0.8399 | 17,646,226.0 | +0.21% |
| 2024-02 | $44.74 | $43.16 | $1.58 | 15,216,915.0 | -1.92% |
| 2024-01 | $44.63 | $43.67 | $0.96 | 18,018,686.0 | -0.55% |
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):