Holen Sie sich die Stockscreener-App
85.53
0.57%
0.4291
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $85.43 | $85.36 | $0.0695 | 335.0 | +0.31% |
| 2025-11-20 | $89.34 | $85.09 | $4.25 | 12,663.0 | -2.42% |
| 2025-11-19 | $87.71 | $86.76 | $0.95 | 15,306.0 | +0.46% |
| 2025-11-18 | $87.26 | $85.78 | $1.48 | 16,036.0 | +0.23% |
| 2025-11-17 | $88.26 | $86.25 | $2.01 | 45,382.0 | -1.72% |
| 2025-11-14 | $89.01 | $86.46 | $2.55 | 12,998.0 | +0.09% |
| 2025-11-13 | $90.56 | $87.94 | $2.62 | 36,858.0 | -3.45% |
| 2025-11-12 | $92.29 | $91.19 | $1.10 | 11,392.0 | -0.13% |
| 2025-11-11 | $91.63 | $90.87 | $0.7604 | 51,843.0 | -0.65% |
| 2025-11-10 | $92.55 | $91.40 | $1.15 | 15,307.0 | +1.16% |
| 2025-11-07 | $90.85 | $88.48 | $2.37 | 11,427.0 | +0.64% |
| 2025-11-06 | $91.96 | $90.20 | $1.76 | 8,612.0 | -2.05% |
| 2025-11-05 | $92.41 | $90.85 | $1.56 | 4,195.0 | +1.63% |
| 2025-11-04 | $91.95 | $90.69 | $1.26 | 28,870.0 | -2.30% |
| 2025-11-03 | $92.92 | $92.21 | $0.71 | 45,424.0 | -0.23% |
| 2025-10-31 | $93.19 | $92.18 | $1.01 | 7,005.0 | +0.48% |
| 2025-10-30 | $93.90 | $92.58 | $1.32 | 18,200.0 | -1.10% |
| 2025-10-29 | $94.66 | $93.03 | $1.63 | 61,097.0 | -0.38% |
| 2025-10-28 | $95.00 | $93.98 | $1.02 | 8,440.0 | -0.78% |
| 2025-10-27 | $95.17 | $94.46 | $0.71 | 7,862.0 | +0.91% |
| 2025-10-24 | $94.47 | $93.82 | $0.655 | 10,281.0 | +1.07% |
| 2025-10-23 | $93.03 | $91.63 | $1.40 | 14,026.0 | +1.92% |
| 2025-10-22 | $92.55 | $90.09 | $2.46 | 8,783.0 | -1.77% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mid Cap Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mid Cap Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $92.92 | $85.09 | $7.83 | 316,648.0 | -8.25% |
| 2025-10 | $95.32 | $90.01 | $5.31 | 417,918.0 | +1.56% |
| 2025-09 | $92.84 | $86.16 | $6.68 | 232,318.0 | +4.28% |
| 2025-08 | $88.62 | $82.05 | $6.57 | 307,979.0 | +4.29% |
| 2025-07 | $85.72 | $81.52 | $4.20 | 381,114.0 | +2.18% |
| 2025-06 | $82.67 | $78.33 | $4.34 | 290,930.0 | +3.97% |
| 2025-05 | $80.46 | $74.66 | $5.80 | 256,192.0 | +6.92% |
| 2025-04 | $76.45 | $64.52 | $11.93 | 769,226.0 | -0.96% |
| 2025-03 | $80.82 | $71.67 | $9.15 | 487,034.0 | -6.53% |
| 2025-02 | $86.05 | $78.64 | $7.41 | 303,540.0 | -5.17% |
| 2025-01 | $85.64 | $79.27 | $6.38 | 681,231.0 | +5.60% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $88.39 | $79.45 | $8.94 | 286,557.0 | -8.67% |
| 2024-11 | $88.74 | $79.45 | $9.29 | 286,825.0 | +11.09% |
| 2024-10 | $82.18 | $78.47 | $3.71 | 353,480.0 | -0.68% |
| 2024-09 | $79.89 | $73.14 | $6.75 | 216,131.0 | +2.25% |
| 2024-08 | $78.36 | $69.45 | $8.91 | 340,891.0 | +1.55% |
| 2024-07 | $77.92 | $72.63 | $5.29 | 447,896.0 | +4.24% |
| 2024-06 | $74.47 | $71.83 | $2.64 | 254,077.0 | +0.03% |
| 2024-05 | $75.38 | $70.09 | $5.29 | 283,041.0 | +4.44% |
| 2024-04 | $75.56 | $69.31 | $6.25 | 573,589.0 | -6.85% |
| 2024-03 | $76.10 | $72.38 | $3.72 | 263,495.0 | +3.67% |
| 2024-02 | $73.27 | $66.30 | $6.97 | 211,431.0 | +9.67% |
| 2024-01 | $68.27 | $65.24 | $3.03 | 350,734.0 | -2.38% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $69.24 | $62.28 | $6.96 | 368,099.0 | +9.89% |
| 2023-11 | $62.00 | $55.90 | $6.10 | 858,341.0 | +10.28% |
| 2023-10 | $61.32 | $55.33 | $5.99 | 634,421.0 | -7.40% |
| 2023-09 | $65.00 | $59.68 | $5.32 | 388,443.0 | -5.48% |
| 2023-08 | $66.31 | $61.27 | $5.04 | 355,874.0 | -3.75% |
| 2023-07 | $67.20 | $62.82 | $4.38 | 293,061.0 | +2.99% |
| 2023-06 | $65.01 | $58.52 | $6.50 | 264,658.0 | +10.51% |
| 2023-05 | $60.19 | $57.80 | $2.39 | 281,733.0 | -1.01% |
| 2023-04 | $60.20 | $57.72 | $2.48 | 265,979.0 | -0.45% |
| 2023-03 | $62.20 | $55.88 | $6.32 | 359,176.0 | -1.60% |
| 2023-02 | $62.85 | $59.79 | $3.07 | 165,818.0 | -1.03% |
| 2023-01 | $61.09 | $55.13 | $5.96 | 368,101.0 | +8.33% |
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):