Holen Sie sich die Stockscreener-App
115.02
1.58%
-1.85
Handel nachbörslich:
115.68
0.66
+0.57%
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-31 | $116.5 | $115.0 | $1.53 | 14,935.0 | -1.58% |
| 2024-10-30 | $118.0 | $116.6 | $1.42 | 15,355.0 | +0.06% |
| 2024-10-29 | $116.8 | $116.2 | $0.6372 | 12,816.0 | -0.38% |
| 2024-10-28 | $117.5 | $116.5 | $1.03 | 10,266.0 | +0.98% |
| 2024-10-25 | $117.3 | $115.8 | $1.56 | 14,629.0 | -0.43% |
| 2024-10-24 | $116.7 | $115.8 | $0.8892 | 16,297.0 | +0.38% |
| 2024-10-23 | $116.9 | $115.4 | $1.49 | 19,624.0 | -0.71% |
| 2024-10-22 | $117.2 | $116.8 | $0.3699 | 57,928.0 | -0.44% |
| 2024-10-21 | $119.3 | $117.5 | $1.80 | 12,112.0 | -1.51% |
| 2024-10-18 | $120.0 | $119.1 | $0.9898 | 12,727.0 | -0.02% |
| 2024-10-17 | $119.8 | $118.9 | $0.86 | 13,763.0 | -0.04% |
| 2024-10-16 | $119.9 | $118.7 | $1.19 | 13,446.0 | +1.07% |
| 2024-10-15 | $119.5 | $118.0 | $1.45 | 9,643.0 | -0.28% |
| 2024-10-14 | $118.5 | $117.7 | $0.725 | 11,870.0 | +0.73% |
| 2024-10-11 | $117.8 | $115.9 | $1.88 | 5,891.0 | +1.45% |
| 2024-10-10 | $116.0 | $115.4 | $0.6599 | 9,241.0 | -0.22% |
| 2024-10-09 | $116.7 | $115.6 | $1.12 | 10,742.0 | +0.45% |
| 2024-10-08 | $116.2 | $115.5 | $0.7021 | 9,396.0 | -0.23% |
| 2024-10-07 | $116.7 | $115.2 | $1.55 | 8,781.0 | -0.98% |
| 2024-10-04 | $117.1 | $116.2 | $0.89 | 11,735.0 | +1.45% |
| 2024-10-03 | $115.6 | $114.7 | $0.945 | 14,596.0 | -0.51% |
| 2024-10-02 | $116.5 | $115.7 | $0.8448 | 58,644.0 | -0.18% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mid Cap Core Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mid Cap Core Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10 | $120.0 | $114.7 | $5.35 | 443,762.0 | -1.82% |
| 2024-09 | $117.7 | $107.7 | $10.06 | 347,432.0 | +0.93% |
| 2024-08 | $117.0 | $104.5 | $12.50 | 474,137.0 | -0.27% |
| 2024-07 | $117.8 | $106.7 | $11.15 | 914,278.0 | +7.25% |
| 2024-06 | $111.6 | $106.2 | $5.37 | 260,733.0 | -2.23% |
| 2024-05 | $113.2 | $105.5 | $7.61 | 550,977.0 | +4.72% |
| 2024-04 | $113.8 | $104.4 | $9.33 | 835,350.0 | -6.50% |
| 2024-03 | $113.6 | $107.2 | $6.47 | 428,051.0 | +5.12% |
| 2024-02 | $108.1 | $100.6 | $7.50 | 655,088.0 | +6.16% |
| 2024-01 | $104.5 | $99.36 | $5.16 | 739,485.0 | -2.74% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $94.75 | $11.09 | 567,484.0 | +10.44% |
| 2023-11 | $94.59 | $85.73 | $8.86 | 823,147.0 | +9.48% |
| 2023-10 | $92.57 | $85.01 | $7.56 | 622,232.0 | -6.20% |
| 2023-09 | $98.69 | $90.41 | $8.28 | 422,338.0 | -5.54% |
| 2023-08 | $100.5 | $93.55 | $7.00 | 836,126.0 | -3.43% |
| 2023-07 | $101.1 | $93.35 | $7.72 | 824,357.0 | +4.82% |
| 2023-06 | $96.61 | $86.66 | $9.95 | 963,891.0 | +10.80% |
| 2023-05 | $90.23 | $85.67 | $4.56 | 665,414.0 | -2.89% |
| 2023-04 | $90.82 | $86.74 | $4.08 | 617,990.0 | -0.49% |
| 2023-03 | $96.32 | $83.86 | $12.46 | 1,165,099.0 | -4.36% |
| 2023-02 | $99.93 | $93.17 | $6.76 | 979,413.0 | -2.94% |
| 2023-01 | $96.91 | $86.44 | $10.47 | 797,832.0 | +10.34% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $94.42 | $86.00 | $8.41 | 790,883.0 | -6.07% |
| 2022-11 | $93.78 | $85.12 | $8.66 | 1,241,680.0 | +4.75% |
| 2022-10 | $89.66 | $80.38 | $9.28 | 1,159,808.0 | +11.21% |
| 2022-09 | $93.45 | $79.36 | $14.09 | 699,825.0 | -10.47% |
| 2022-08 | $97.30 | $89.54 | $7.76 | 579,544.0 | -3.07% |
| 2022-07 | $92.73 | $82.09 | $10.64 | 754,646.0 | +10.57% |
| 2022-06 | $96.69 | $81.47 | $15.22 | 693,486.0 | -11.45% |
| 2022-05 | $97.12 | $86.68 | $10.44 | 738,268.0 | +2.38% |
| 2022-04 | $100.9 | $92.25 | $8.63 | 734,949.0 | -5.95% |
| 2022-03 | $100.8 | $91.82 | $8.97 | 648,678.0 | +1.01% |
| 2022-02 | $100.5 | $90.82 | $9.64 | 679,928.0 | +0.69% |
| 2022-01 | $104.4 | $91.71 | $12.73 | 1,246,684.0 | -6.19% |
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):