Holen Sie sich die Stockscreener-App
92.40
0.73%
-0.6839
First Trust Capital Strength Etf-Aktien (FTCS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $93.60 | $92.34 | $1.26 | 269,078.0 | -0.73% |
| 2025-10-09 | $93.95 | $92.97 | $0.985 | 342,693.0 | -0.81% |
| 2025-10-08 | $93.91 | $93.53 | $0.38 | 321,385.0 | +0.10% |
| 2025-10-07 | $93.93 | $93.41 | $0.52 | 393,187.0 | -0.01% |
| 2025-10-06 | $93.85 | $93.44 | $0.41 | 376,821.0 | +0.11% |
| 2025-10-03 | $93.97 | $93.18 | $0.79 | 306,649.0 | +0.49% |
| 2025-10-02 | $93.33 | $92.85 | $0.48 | 332,874.0 | -0.04% |
| 2025-10-01 | $93.50 | $92.84 | $0.66 | 312,009.0 | -0.43% |
| 2025-09-30 | $93.68 | $93.01 | $0.67 | 445,812.0 | +0.44% |
| 2025-09-29 | $93.27 | $92.87 | $0.40 | 231,423.0 | +0.40% |
| 2025-09-26 | $92.89 | $92.03 | $0.86 | 344,563.0 | +1.04% |
| 2025-09-25 | $92.63 | $91.72 | $0.91 | 388,428.0 | -0.69% |
| 2025-09-24 | $92.73 | $92.44 | $0.2865 | 329,759.0 | +0.15% |
| 2025-09-23 | $92.62 | $92.04 | $0.58 | 358,202.0 | -0.04% |
| 2025-09-22 | $92.54 | $92.13 | $0.41 | 482,271.0 | -0.06% |
| 2025-09-19 | $92.76 | $92.26 | $0.50 | 348,637.0 | -0.07% |
| 2025-09-18 | $92.94 | $92.45 | $0.4878 | 353,194.0 | -0.16% |
| 2025-09-17 | $93.31 | $92.43 | $0.88 | 418,887.0 | +0.45% |
| 2025-09-16 | $92.76 | $92.25 | $0.51 | 254,273.0 | -0.37% |
| 2025-09-15 | $93.33 | $92.57 | $0.76 | 345,474.0 | -0.58% |
| 2025-09-12 | $93.65 | $93.10 | $0.5498 | 271,371.0 | -0.60% |
First Trust Capital Strength Etf-Aktien (FTCS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Capital Strength Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTCS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Capital Strength Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Capital Strength Etf-Aktien (FTCS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $93.97 | $92.34 | $1.63 | 2,923,774.0 | -1.32% |
| 2025-09 | $93.81 | $91.72 | $2.09 | 7,498,818.0 | +0.54% |
| 2025-08 | $94.37 | $90.12 | $4.25 | 6,037,195.0 | +2.55% |
| 2025-07 | $92.36 | $89.39 | $2.97 | 6,821,488.0 | -0.08% |
| 2025-06 | $91.51 | $88.70 | $2.81 | 4,642,865.0 | -0.07% |
| 2025-05 | $92.48 | $87.94 | $4.54 | 4,290,943.0 | +2.93% |
| 2025-04 | $90.14 | $80.66 | $9.48 | 8,324,943.0 | -1.43% |
| 2025-03 | $92.07 | $86.78 | $5.29 | 5,390,632.0 | -1.86% |
| 2025-02 | $91.45 | $89.02 | $2.43 | 5,446,872.0 | +1.17% |
| 2025-01 | $91.24 | $86.12 | $5.12 | 6,429,853.0 | +2.80% |
First Trust Capital Strength Etf-Aktien (FTCS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.10 | $87.16 | $6.94 | 5,144,060.0 | -6.72% |
| 2024-11 | $94.23 | $89.05 | $5.18 | 4,997,475.0 | +5.51% |
| 2024-10 | $93.05 | $89.05 | $4.00 | 5,283,794.0 | -1.85% |
| 2024-09 | $91.17 | $87.70 | $3.48 | 4,788,761.0 | +0.09% |
| 2024-08 | $90.82 | $84.33 | $6.49 | 6,561,366.0 | +3.98% |
| 2024-07 | $87.83 | $83.28 | $4.54 | 7,513,628.0 | +3.82% |
| 2024-06 | $86.11 | $82.83 | $3.28 | 6,277,421.0 | +0.54% |
| 2024-05 | $84.75 | $81.16 | $3.59 | 6,127,184.0 | +2.43% |
| 2024-04 | $85.71 | $81.40 | $4.31 | 6,981,892.0 | -4.72% |
| 2024-03 | $85.89 | $83.35 | $2.54 | 6,294,536.0 | +2.31% |
| 2024-02 | $84.16 | $80.66 | $3.50 | 7,090,452.0 | +3.40% |
| 2024-01 | $81.91 | $79.19 | $2.72 | 8,324,900.0 | +1.16% |
First Trust Capital Strength Etf-Aktien (FTCS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $80.45 | $77.50 | $2.95 | 6,500,048.0 | +3.16% |
| 2023-11 | $77.64 | $72.72 | $4.92 | 7,003,909.0 | +6.70% |
| 2023-10 | $75.54 | $71.11 | $4.43 | 8,991,822.0 | -1.24% |
| 2023-09 | $76.74 | $73.34 | $3.40 | 5,715,661.0 | -3.40% |
| 2023-08 | $76.86 | $74.92 | $1.94 | 7,356,033.0 | -0.38% |
| 2023-07 | $77.38 | $73.78 | $3.60 | 8,420,430.0 | +1.90% |
| 2023-06 | $75.26 | $71.15 | $4.11 | 8,881,825.0 | +5.41% |
| 2023-05 | $74.16 | $70.91 | $3.25 | 8,922,917.0 | -3.13% |
| 2023-04 | $74.37 | $71.95 | $2.42 | 7,988,808.0 | +0.81% |
| 2023-03 | $74.11 | $69.70 | $4.41 | 8,308,867.0 | +0.47% |
| 2023-02 | $76.20 | $72.56 | $3.64 | 7,295,122.0 | -4.03% |
| 2023-01 | $77.03 | $74.02 | $3.01 | 9,006,452.0 | +0.93% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):