Holen Sie sich die Stockscreener-App
44.55
0.13%
-0.06
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $44.82 | $44.54 | $0.2799 | 394,510.0 | -0.13% |
| 2025-10-30 | $44.68 | $44.52 | $0.1576 | 394,203.0 | -0.21% |
| 2025-10-29 | $44.94 | $44.69 | $0.255 | 916,600.0 | -0.51% |
| 2025-10-28 | $44.99 | $44.82 | $0.17 | 242,864.0 | +0.09% |
| 2025-10-27 | $44.92 | $44.77 | $0.1499 | 282,356.0 | +0.15% |
| 2025-10-24 | $44.88 | $44.76 | $0.1249 | 218,381.0 | +0.09% |
| 2025-10-23 | $44.99 | $44.76 | $0.2299 | 318,261.0 | -0.19% |
| 2025-10-22 | $44.94 | $44.79 | $0.15 | 745,198.0 | +0.05% |
| 2025-10-21 | $44.89 | $44.83 | $0.065 | 389,759.0 | -0.23% |
| 2025-10-20 | $44.99 | $44.89 | $0.10 | 218,765.0 | +0.21% |
| 2025-10-17 | $44.90 | $44.72 | $0.18 | 375,127.0 | -0.07% |
| 2025-10-16 | $44.93 | $44.26 | $0.67 | 589,234.0 | +0.37% |
| 2025-10-15 | $44.92 | $44.64 | $0.28 | 773,990.0 | +0.06% |
| 2025-10-14 | $44.80 | $44.37 | $0.4252 | 646,220.0 | +0.16% |
| 2025-10-13 | $44.69 | $44.50 | $0.1885 | 165,440.0 | +0.12% |
| 2025-10-10 | $44.65 | $44.49 | $0.164 | 448,739.0 | +0.38% |
| 2025-10-09 | $44.52 | $44.27 | $0.25 | 303,472.0 | -0.11% |
| 2025-10-08 | $44.59 | $44.43 | $0.16 | 349,812.0 | +0.05% |
| 2025-10-07 | $44.52 | $44.37 | $0.15 | 1,589,845.0 | +0.00% |
| 2025-10-06 | $44.80 | $44.43 | $0.3676 | 142,605.0 | -0.22% |
| 2025-10-03 | $44.63 | $44.54 | $0.0868 | 266,764.0 | -0.13% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $44.99 | $44.26 | $0.73 | 10,697,015.0 | +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% |
First Trust Smith Opportunistic Fixed Income Etf-Aktien (FIXD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.80 | $42.95 | $1.85 | 16,197,737.0 | +3.83% |
| 2023-11 | $43.56 | $41.00 | $2.56 | 18,098,709.0 | +4.53% |
| 2023-10 | $42.18 | $40.86 | $1.32 | 18,373,037.0 | -2.27% |
| 2023-09 | $43.54 | $41.80 | $1.74 | 11,281,529.0 | -3.39% |
| 2023-08 | $43.95 | $42.67 | $1.28 | 13,280,963.0 | -1.16% |
| 2023-07 | $44.53 | $43.40 | $1.13 | 17,513,289.0 | -0.29% |
| 2023-06 | $44.80 | $44.02 | $0.7763 | 14,270,426.0 | -0.81% |
| 2023-05 | $45.60 | $43.90 | $1.70 | 15,790,544.0 | -1.53% |
| 2023-04 | $45.70 | $44.69 | $1.01 | 13,180,061.0 | +0.36% |
| 2023-03 | $45.45 | $43.33 | $2.12 | 12,147,979.0 | +2.36% |
| 2023-02 | $46.05 | $43.85 | $2.20 | 12,313,237.0 | -3.20% |
| 2023-01 | $45.85 | $44.06 | $1.79 | 14,884,407.0 | +3.55% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):