29.85
price up icon1.05%   0.3111
after-market Handel nachbörslich: 29.89 0.0429 +0.14%
loading

First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $29.89 $29.85 $0.0429 352.0 +1.05%
2024-11-04 $29.86 $29.54 $0.324 223.0 +0.66%
2024-11-01 $29.66 $29.34 $0.3184 5,610.0 +1.00%
2024-10-31 $29.13 $28.97 $0.16 313.0 -1.45%
2024-10-30 $29.48 $29.36 $0.116 177.0 -0.82%
2024-10-29 $29.79 $29.72 $0.07 139.0 -0.72%
2024-10-28 $29.93 $29.93 $0.00 188.0 -0.28%
2024-10-25 $30.17 $30.02 $0.15 415.0 +0.55%
2024-10-24 $29.99 $29.85 $0.1351 101.0 +1.31%
2024-10-23 $29.47 $29.43 $0.04 230.0 -1.70%
2024-10-22 $29.98 $29.59 $0.39 2,746.0 +1.18%
2024-10-21 $29.91 $29.63 $0.28 272.0 -2.24%
2024-10-18 $30.31 $30.00 $0.3074 4,978.0 +1.20%
2024-10-17 $29.95 $29.95 $0.00 0.00 -0.51%
2024-10-16 $30.33 $29.93 $0.40 949.0 +0.90%
2024-10-15 $29.98 $29.84 $0.145 2,636.0 -1.26%
2024-10-14 $30.21 $30.21 $0.00 0.00 +0.10%
2024-10-11 $30.20 $30.18 $0.015 1,601.0 +0.70%
2024-10-10 $30.08 $29.98 $0.1041 198.0 +0.02%
2024-10-09 $29.97 $29.97 $0.00 5.00 -0.07%
2024-10-08 $29.99 $29.94 $0.05 112.0 -1.25%

First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Asia Pacific Ex Japan Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FPA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Asia Pacific Ex Japan Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $29.89 $29.34 $0.5484 6,537.0 +2.74%
2024-10 $30.56 $28.97 $1.59 20,945.0 -4.97%
2024-09 $30.95 $28.19 $2.76 12,789.0 +4.39%
2024-08 $29.56 $26.36 $3.20 8,493.0 +1.68%
2024-07 $28.92 $27.70 $1.22 10,562.0 +2.86%
2024-06 $28.36 $27.48 $0.88 47,290.0 +2.30%
2024-05 $28.25 $26.58 $1.67 16,261.0 +2.11%
2024-04 $27.56 $25.62 $1.94 35,831.0 -2.88%
2024-03 $28.47 $27.28 $1.19 25,302.0 +1.32%
2024-02 $27.51 $26.19 $1.32 19,658.0 +5.54%
2024-01 $27.06 $24.89 $2.17 11,987.0 -5.25%

First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $27.57 $25.20 $2.37 141,464.0 +7.12%
2023-11 $25.92 $23.58 $2.34 111,849.0 +8.40%
2023-10 $25.52 $23.31 $2.21 93,565.0 -8.11%
2023-09 $27.29 $25.18 $2.11 15,435.0 -5.16%
2023-08 $28.88 $26.19 $2.69 9,759.0 -7.75%
2023-07 $29.61 $26.42 $3.19 10,598.0 +9.99%
2023-06 $28.21 $25.97 $2.24 9,728.0 +3.67%
2023-05 $26.79 $25.59 $1.20 21,059.0 -3.03%
2023-04 $27.40 $25.80 $1.60 29,803.0 -1.57%
2023-03 $28.12 $25.16 $2.96 66,495.0 +3.43%
2023-02 $28.21 $25.92 $2.28 182,442.0 -6.36%
2023-01 $28.47 $24.79 $3.68 40,630.0 +9.28%

First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $26.60 $25.21 $1.39 14,310.0 -5.27%
2022-11 $26.74 $22.80 $3.94 35,664.0 +14.96%
2022-10 $24.16 $22.31 $1.85 31,493.0 +3.12%
2022-09 $26.56 $0.00 $26.56 13,602.0 -15.01%
2022-08 $27.84 $25.80 $2.04 24,777.0 +2.12%
2022-07 $26.09 $24.71 $1.38 15,781.0 -0.38%
2022-06 $29.82 $25.51 $4.31 14,703.0 -12.45%
2022-05 $29.80 $27.69 $2.11 41,069.0 +2.69%
2022-04 $32.00 $28.45 $3.55 30,891.0 -5.23%
2022-03 $31.39 $28.52 $2.87 15,429.0 +2.77%
2022-02 $31.58 $28.57 $3.01 8,786.0 +1.96%
2022-01 $31.99 $28.50 $3.49 34,902.0 -6.16%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Kapitalisierung:     |  Volumen (24h):