125.45
price up icon1.59%   1.9591
after-market Handel nachbörslich: 125.38 -0.0691 -0.06%
loading

First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-22 $125.5 $123.9 $1.55 14,920.0 +1.59%
2024-11-21 $123.6 $121.9 $1.76 17,129.0 +1.85%
2024-11-20 $121.3 $120.5 $0.7989 17,213.0 +0.16%
2024-11-19 $121.1 $119.5 $1.59 28,390.0 +0.28%
2024-11-18 $121.3 $120.5 $0.79 13,738.0 +0.39%
2024-11-15 $121.2 $119.8 $1.32 14,986.0 -0.95%
2024-11-14 $123.2 $121.2 $1.97 9,864.0 -1.04%
2024-11-13 $124.2 $122.6 $1.68 29,491.0 -0.46%
2024-11-12 $124.7 $123.0 $1.74 22,215.0 -1.34%
2024-11-11 $125.3 $124.1 $1.23 59,378.0 +1.37%
2024-11-08 $123.5 $122.7 $0.8831 35,774.0 +0.43%
2024-11-07 $123.3 $122.4 $0.89 19,710.0 -0.09%
2024-11-06 $122.9 $121.0 $1.89 16,218.0 +4.52%
2024-11-05 $117.5 $115.6 $1.92 13,112.0 +1.65%
2024-11-04 $116.4 $115.3 $1.16 11,130.0 +0.35%
2024-11-01 $116.3 $114.9 $1.46 12,329.0 +0.15%
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%

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
2024-11 $125.5 $114.9 $10.59 350,517.0 +9.07%
2024-10 $120.0 $114.7 $5.35 428,827.0 -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%
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):