Holen Sie sich die Stockscreener-App
76.59
0.81%
0.605
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $76.92 | $76.62 | $0.303 | 8,722.0 | +0.89% |
| 2025-06-05 | $76.39 | $75.77 | $0.6192 | 96,145.0 | -0.35% |
| 2025-06-04 | $76.79 | $76.20 | $0.588 | 23,688.0 | -0.27% |
| 2025-06-03 | $76.57 | $75.39 | $1.18 | 23,128.0 | +0.96% |
| 2025-06-02 | $75.73 | $74.81 | $0.9244 | 33,769.0 | +0.29% |
| 2025-05-30 | $75.72 | $75.08 | $0.64 | 30,542.0 | -0.38% |
| 2025-05-29 | $75.80 | $75.11 | $0.69 | 20,912.0 | +0.57% |
| 2025-05-28 | $76.26 | $75.30 | $0.961 | 33,876.0 | -1.17% |
| 2025-05-27 | $76.26 | $75.41 | $0.85 | 21,234.0 | +1.86% |
| 2025-05-23 | $75.05 | $74.35 | $0.6995 | 20,722.0 | -0.39% |
| 2025-05-22 | $75.56 | $74.72 | $0.8467 | 103,986.0 | -0.34% |
| 2025-05-21 | $76.67 | $75.40 | $1.27 | 35,737.0 | -2.32% |
| 2025-05-20 | $77.62 | $77.04 | $0.585 | 90,145.0 | -0.26% |
| 2025-05-19 | $77.49 | $76.84 | $0.65 | 61,473.0 | -0.19% |
| 2025-05-16 | $77.56 | $76.61 | $0.95 | 50,517.0 | +1.06% |
| 2025-05-15 | $76.77 | $75.91 | $0.8604 | 30,185.0 | +0.77% |
| 2025-05-14 | $76.72 | $76.10 | $0.6234 | 27,445.0 | -0.87% |
| 2025-05-13 | $77.15 | $76.69 | $0.46 | 28,926.0 | +0.14% |
| 2025-05-12 | $77.03 | $76.22 | $0.81 | 78,093.0 | +3.02% |
| 2025-05-09 | $74.70 | $74.30 | $0.40 | 26,475.0 | +0.01% |
| 2025-05-08 | $75.16 | $74.10 | $1.06 | 47,837.0 | +1.10% |
| 2025-05-07 | $73.97 | $73.31 | $0.6563 | 21,420.0 | +0.33% |
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Large Capital Value Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Large Capital Value Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $76.92 | $74.81 | $2.12 | 185,452.0 | +1.52% |
| 2025-05 | $77.62 | $73.25 | $4.38 | 958,107.0 | +2.71% |
| 2025-04 | $77.20 | $66.01 | $11.19 | 1,249,900.0 | -4.17% |
| 2025-03 | $79.04 | $74.10 | $4.94 | 791,106.0 | -2.22% |
| 2025-02 | $78.95 | $77.16 | $1.80 | 669,798.0 | -0.20% |
| 2025-01 | $80.34 | $75.80 | $4.55 | 1,078,916.0 | +2.82% |
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.17 | $74.99 | $8.18 | 1,030,480.0 | -8.67% |
| 2024-11 | $83.93 | $77.61 | $6.32 | 976,992.0 | +7.07% |
| 2024-10 | $80.46 | $77.89 | $2.57 | 860,423.0 | -1.46% |
| 2024-09 | $79.43 | $74.98 | $4.45 | 661,148.0 | +0.41% |
| 2024-08 | $78.81 | $73.09 | $5.71 | 803,837.0 | +1.46% |
| 2024-07 | $78.35 | $72.52 | $5.83 | 761,204.0 | +5.53% |
| 2024-06 | $75.27 | $72.36 | $2.91 | 889,320.0 | -2.13% |
| 2024-05 | $76.05 | $72.72 | $3.33 | 661,677.0 | +2.72% |
| 2024-04 | $76.51 | $72.16 | $4.35 | 940,072.0 | -4.15% |
| 2024-03 | $76.49 | $71.88 | $4.61 | 1,064,098.0 | +5.72% |
| 2024-02 | $72.39 | $69.17 | $3.22 | 1,150,019.0 | +2.88% |
| 2024-01 | $71.72 | $68.48 | $3.24 | 1,563,845.0 | -0.86% |
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $71.76 | $67.38 | $4.38 | 1,023,102.0 | +5.07% |
| 2023-11 | $67.42 | $62.52 | $4.90 | 1,200,574.0 | +7.60% |
| 2023-10 | $65.60 | $61.47 | $4.13 | 1,638,684.0 | -3.27% |
| 2023-09 | $68.11 | $64.24 | $3.87 | 1,150,239.0 | -3.93% |
| 2023-08 | $70.30 | $66.15 | $4.16 | 1,061,091.0 | -4.09% |
| 2023-07 | $70.86 | $65.58 | $5.28 | 1,312,709.0 | +5.44% |
| 2023-06 | $67.02 | $62.15 | $4.87 | 1,870,710.0 | +7.00% |
| 2023-05 | $66.18 | $62.12 | $4.06 | 1,612,067.0 | -5.48% |
| 2023-04 | $67.16 | $64.03 | $3.13 | 1,396,659.0 | -0.69% |
| 2023-03 | $70.49 | $62.32 | $8.17 | 2,825,599.0 | -3.69% |
| 2023-02 | $73.62 | $68.58 | $5.04 | 1,260,860.0 | -3.72% |
| 2023-01 | $71.60 | $65.37 | $6.23 | 2,216,324.0 | +8.80% |
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):