Holen Sie sich die Stockscreener-App
22.14
1.15%
0.2516
First Trust Nasdaq Food Beverage Etf-Aktien (FTXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $22.14 | $21.91 | $0.23 | 3,898.0 | +1.15% |
| 2026-10-13 | $21.92 | $21.80 | $0.12 | 1,971.0 | +0.57% |
| 2026-10-12 | $21.76 | $21.60 | $0.1612 | 1,916.0 | +1.19% |
| 2026-10-09 | $21.58 | $21.51 | $0.0739 | 852.0 | -0.76% |
| 2026-10-08 | $21.67 | $21.46 | $0.2109 | 6,239.0 | +2.25% |
| 2026-10-07 | $21.43 | $21.19 | $0.241 | 29,553.0 | -0.87% |
| 2026-10-06 | $21.51 | $21.37 | $0.14 | 4,443.0 | +0.43% |
| 2026-10-05 | $21.32 | $21.12 | $0.20 | 3,253.0 | +0.49% |
| 2026-10-02 | $21.22 | $21.09 | $0.13 | 290,529.0 | +0.79% |
| 2026-10-01 | $21.05 | $20.89 | $0.16 | 6,429.0 | -0.29% |
| 2026-09-30 | $21.45 | $21.08 | $0.3691 | 1,800.0 | -1.34% |
| 2026-09-29 | $21.44 | $21.24 | $0.20 | 1,739.0 | -0.40% |
| 2026-09-28 | $21.48 | $21.32 | $0.156 | 5,526.0 | -0.36% |
| 2026-09-25 | $21.55 | $21.45 | $0.10 | 9,328.0 | -0.41% |
| 2026-09-24 | $21.80 | $21.62 | $0.1806 | 1,289.0 | -1.60% |
| 2026-09-23 | $22.08 | $21.93 | $0.1501 | 85,705.0 | -0.37% |
| 2026-09-22 | $22.17 | $22.05 | $0.1187 | 7,922.0 | +0.24% |
| 2026-09-21 | $22.17 | $22.00 | $0.172 | 84,409.0 | -1.07% |
| 2026-09-18 | $22.31 | $22.22 | $0.09 | 142,608.0 | -1.38% |
| 2026-09-17 | $22.63 | $22.49 | $0.14 | 652.0 | +0.22% |
| 2026-09-16 | $22.66 | $22.47 | $0.19 | 12,170.0 | -0.34% |
| 2026-09-15 | $22.61 | $22.47 | $0.145 | 2,236.0 | -0.24% |
First Trust Nasdaq Food Beverage Etf-Aktien (FTXG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Food Beverage Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTXG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Food Beverage Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Food Beverage Etf-Aktien (FTXG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $22.14 | $20.89 | $1.25 | 349,083.0 | +5.01% |
| 2026-09 | $23.58 | $21.08 | $2.50 | 467,225.0 | -8.83% |
| 2026-08 | $23.75 | $22.51 | $1.24 | 381,069.0 | +0.96% |
| 2026-07 | $23.95 | $22.37 | $1.58 | 92,099.0 | +2.92% |
| 2026-06 | $22.86 | $21.87 | $0.99 | 244,023.0 | +0.20% |
| 2026-05 | $22.72 | $22.03 | $0.6899 | 356,003.0 | -1.35% |
| 2026-04 | $22.52 | $21.68 | $0.84 | 339,663.0 | +1.70% |
| 2026-03 | $23.86 | $21.47 | $2.39 | 480,844.0 | -7.52% |
| 2026-02 | $23.94 | $22.18 | $1.76 | 656,954.0 | +7.06% |
| 2026-01 | $22.40 | $20.43 | $1.97 | 332,252.0 | +6.75% |
First Trust Nasdaq Food Beverage Etf-Aktien (FTXG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.88 | $20.94 | $0.942 | 216,452.0 | -3.55% |
| 2025-11 | $21.88 | $20.55 | $1.33 | 346,606.0 | +4.75% |
| 2025-10 | $21.95 | $20.72 | $1.23 | 477,212.0 | -2.66% |
| 2025-09 | $22.51 | $21.22 | $1.29 | 1,138,396.0 | -4.74% |
| 2025-08 | $23.10 | $22.07 | $1.03 | 335,002.0 | +1.79% |
| 2025-07 | $22.93 | $21.90 | $1.03 | 1,206,300.0 | -0.33% |
| 2025-06 | $22.77 | $21.90 | $0.865 | 630,331.0 | -2.63% |
| 2025-05 | $23.09 | $22.20 | $0.89 | 728,760.0 | -1.60% |
| 2025-04 | $23.92 | $21.81 | $2.11 | 1,228,878.0 | -2.07% |
| 2025-03 | $24.66 | $22.78 | $1.88 | 254,403.0 | +1.24% |
| 2025-02 | $23.78 | $21.70 | $2.08 | 313,638.0 | +3.59% |
| 2025-01 | $23.17 | $21.88 | $1.29 | 315,849.0 | -2.17% |
First Trust Nasdaq Food Beverage Etf-Aktien (FTXG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.71 | $22.84 | $1.87 | 288,259.0 | -7.21% |
| 2024-11 | $24.72 | $23.60 | $1.12 | 223,582.0 | +1.97% |
| 2024-10 | $25.71 | $24.22 | $1.50 | 200,413.0 | -5.54% |
| 2024-09 | $26.05 | $25.33 | $0.72 | 293,587.0 | +0.58% |
| 2024-08 | $25.51 | $24.31 | $1.20 | 605,720.0 | +4.41% |
| 2024-07 | $24.59 | $23.19 | $1.40 | 169,141.0 | +4.05% |
| 2024-06 | $24.36 | $23.23 | $1.13 | 195,793.0 | -3.61% |
| 2024-05 | $25.17 | $23.88 | $1.29 | 321,134.0 | -0.50% |
| 2024-04 | $24.87 | $23.62 | $1.25 | 277,456.0 | -1.57% |
| 2024-03 | $24.91 | $23.66 | $1.25 | 531,469.0 | +4.15% |
| 2024-02 | $24.18 | $23.10 | $1.08 | 572,121.0 | +0.67% |
| 2024-01 | $24.70 | $23.39 | $1.31 | 966,391.0 | -2.26% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):