Holen Sie sich die Stockscreener-App
24.29
0.62%
0.1491
Handel nachbörslich:
24.26
-0.0291
-0.12%
First Trust Nasdaq Food Beverage Etf-Aktien (FTXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $24.29 | $24.21 | $0.0832 | 1,695.0 | +0.62% |
| 2024-11-21 | $24.15 | $23.89 | $0.26 | 10,595.0 | +0.79% |
| 2024-11-20 | $23.95 | $23.76 | $0.19 | 4,171.0 | +0.88% |
| 2024-11-19 | $23.77 | $23.60 | $0.17 | 4,835.0 | -0.08% |
| 2024-11-18 | $23.83 | $23.72 | $0.11 | 6,638.0 | +0.38% |
| 2024-11-15 | $24.10 | $23.63 | $0.4745 | 14,741.0 | -2.03% |
| 2024-11-14 | $24.31 | $24.16 | $0.15 | 70,121.0 | -0.48% |
| 2024-11-13 | $24.28 | $24.12 | $0.16 | 9,720.0 | +0.40% |
| 2024-11-12 | $24.26 | $24.16 | $0.10 | 9,129.0 | +0.08% |
| 2024-11-11 | $24.41 | $24.15 | $0.26 | 8,227.0 | -0.17% |
| 2024-11-08 | $24.23 | $24.03 | $0.20 | 5,446.0 | +0.58% |
| 2024-11-07 | $24.20 | $24.03 | $0.1677 | 8,556.0 | -0.82% |
| 2024-11-06 | $24.38 | $24.18 | $0.199 | 10,011.0 | -0.78% |
| 2024-11-05 | $24.46 | $24.00 | $0.46 | 14,219.0 | +0.63% |
| 2024-11-04 | $24.33 | $24.25 | $0.0795 | 8,998.0 | +0.47% |
| 2024-11-01 | $24.27 | $24.18 | $0.0903 | 7,371.0 | -0.17% |
| 2024-10-31 | $24.41 | $24.22 | $0.1901 | 6,314.0 | -0.74% |
| 2024-10-30 | $24.50 | $24.38 | $0.12 | 5,126.0 | -0.41% |
| 2024-10-29 | $24.70 | $24.50 | $0.2001 | 3,580.0 | -1.15% |
| 2024-10-28 | $24.92 | $24.78 | $0.14 | 1,960.0 | +0.16% |
| 2024-10-25 | $24.93 | $24.71 | $0.22 | 41,696.0 | -0.36% |
| 2024-10-24 | $24.94 | $24.84 | $0.10 | 5,025.0 | -0.40% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $24.46 | $23.60 | $0.86 | 196,168.0 | +0.27% |
| 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% |
First Trust Nasdaq Food Beverage Etf-Aktien (FTXG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.76 | $23.60 | $1.16 | 1,106,126.0 | +2.49% |
| 2023-11 | $23.77 | $22.46 | $1.31 | 1,097,443.0 | +5.20% |
| 2023-10 | $23.68 | $21.55 | $2.13 | 2,363,870.0 | -4.98% |
| 2023-09 | $25.51 | $23.56 | $1.95 | 56,835,644.0 | -6.92% |
| 2023-08 | $26.95 | $25.21 | $1.74 | 2,641,217.0 | -4.61% |
| 2023-07 | $26.97 | $25.97 | $1.00 | 2,386,054.0 | +1.72% |
| 2023-06 | $26.85 | $25.85 | $0.9999 | 2,483,276.0 | +0.04% |
| 2023-05 | $27.98 | $26.15 | $1.83 | 2,259,596.0 | -5.45% |
| 2023-04 | $27.76 | $26.84 | $0.9176 | 1,567,513.0 | +3.12% |
| 2023-03 | $26.94 | $25.71 | $1.23 | 7,016,947.0 | +1.78% |
| 2023-02 | $26.93 | $25.98 | $0.9479 | 6,529,248.0 | -0.94% |
| 2023-01 | $27.40 | $25.93 | $1.47 | 3,400,372.0 | -1.44% |
First Trust Nasdaq Food Beverage Etf-Aktien (FTXG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $28.23 | $26.78 | $1.45 | 2,654,849.0 | -4.21% |
| 2022-11 | $28.24 | $26.48 | $1.76 | 2,595,062.0 | +3.07% |
| 2022-10 | $27.59 | $24.85 | $2.74 | 3,909,081.0 | +10.31% |
| 2022-09 | $27.04 | $24.77 | $2.27 | 2,656,432.0 | -7.42% |
| 2022-08 | $27.99 | $26.75 | $1.24 | 2,925,020.0 | -1.25% |
| 2022-07 | $27.17 | $25.31 | $1.86 | 2,287,841.0 | +5.93% |
| 2022-06 | $26.90 | $24.51 | $2.39 | 2,066,341.0 | -5.07% |
| 2022-05 | $28.00 | $25.41 | $2.59 | 4,540,654.0 | -2.21% |
| 2022-04 | $29.66 | $27.14 | $2.52 | 41,252,668.0 | +2.05% |
| 2022-03 | $27.22 | $25.50 | $1.72 | 126,402.0 | +2.50% |
| 2022-02 | $28.58 | $25.50 | $3.08 | 101,134.0 | +0.55% |
| 2022-01 | $27.00 | $25.67 | $1.33 | 102,063.0 | +1.51% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):