Holen Sie sich die Stockscreener-App
28.86
3.32%
0.9284
Handel nachbörslich:
28.86
0.0012
+0.00%
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $29.04 | $28.06 | $0.98 | 9,858.0 | +3.32% |
| 2026-01-07 | $28.39 | $27.90 | $0.49 | 10,429.0 | -1.20% |
| 2026-01-06 | $28.96 | $28.18 | $0.78 | 16,099.0 | -2.00% |
| 2026-01-05 | $29.41 | $28.19 | $1.22 | 34,038.0 | +1.11% |
| 2026-01-02 | $28.54 | $27.82 | $0.715 | 6,414.0 | +2.19% |
| 2025-12-31 | $28.10 | $27.84 | $0.26 | 15,908.0 | -0.67% |
| 2025-12-30 | $28.16 | $27.93 | $0.23 | 31,207.0 | +1.12% |
| 2025-12-29 | $27.85 | $27.68 | $0.17 | 34,822.0 | +0.96% |
| 2025-12-26 | $27.63 | $27.41 | $0.22 | 4,951.0 | -0.43% |
| 2025-12-24 | $27.74 | $27.64 | $0.1027 | 8,075.0 | -0.42% |
| 2025-12-23 | $27.79 | $27.61 | $0.1827 | 12,865.0 | +0.40% |
| 2025-12-22 | $27.80 | $27.54 | $0.255 | 20,189.0 | +1.05% |
| 2025-12-19 | $27.58 | $27.37 | $0.2101 | 12,938.0 | +0.10% |
| 2025-12-18 | $27.85 | $27.34 | $0.515 | 37,194.0 | -2.00% |
| 2025-12-17 | $27.98 | $27.41 | $0.57 | 23,701.0 | +2.43% |
| 2025-12-16 | $27.90 | $27.18 | $0.72 | 28,749.0 | -3.27% |
| 2025-12-15 | $28.47 | $27.94 | $0.53 | 19,557.0 | -1.09% |
| 2025-12-12 | $28.83 | $28.45 | $0.3817 | 14,454.0 | -1.62% |
| 2025-12-11 | $29.17 | $28.94 | $0.2348 | 13,158.0 | -0.90% |
| 2025-12-10 | $29.25 | $28.83 | $0.4206 | 10,440.0 | +0.87% |
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Oil Gas Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTXN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Oil Gas Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $29.41 | $27.82 | $1.59 | 86,696.0 | +3.36% |
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.59 | $27.18 | $2.41 | 449,529.0 | -1.65% |
| 2025-11 | $28.78 | $26.90 | $1.88 | 302,578.0 | +4.23% |
| 2025-10 | $28.69 | $26.46 | $2.23 | 460,816.0 | -3.66% |
| 2025-09 | $29.61 | $27.66 | $1.95 | 524,587.0 | -2.13% |
| 2025-08 | $29.19 | $26.99 | $2.20 | 434,928.0 | +3.93% |
| 2025-07 | $28.64 | $27.02 | $1.62 | 493,006.0 | +2.83% |
| 2025-06 | $29.17 | $26.29 | $2.88 | 447,115.0 | +4.29% |
| 2025-05 | $27.92 | $25.45 | $2.47 | 821,087.0 | +1.76% |
| 2025-04 | $30.59 | $23.43 | $7.16 | 890,677.0 | -15.32% |
| 2025-03 | $31.00 | $27.24 | $3.76 | 879,869.0 | +1.54% |
| 2025-02 | $30.77 | $29.01 | $1.76 | 647,994.0 | +1.64% |
| 2025-01 | $31.79 | $29.03 | $2.76 | 928,984.0 | +2.05% |
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.56 | $27.46 | $4.10 | 910,322.0 | -10.81% |
| 2024-11 | $32.50 | $28.79 | $3.71 | 746,178.0 | +9.09% |
| 2024-10 | $31.30 | $28.74 | $2.56 | 1,180,189.0 | +0.73% |
| 2024-09 | $30.28 | $27.82 | $2.46 | 952,407.0 | -5.79% |
| 2024-08 | $31.50 | $28.43 | $3.07 | 1,015,186.0 | -1.73% |
| 2024-07 | $31.82 | $30.03 | $1.79 | 985,950.0 | +1.33% |
| 2024-06 | $31.30 | $29.68 | $1.62 | 1,419,462.0 | -1.66% |
| 2024-05 | $31.91 | $30.51 | $1.40 | 793,389.0 | -0.47% |
| 2024-04 | $33.72 | $31.53 | $2.19 | 995,727.0 | -2.37% |
| 2024-03 | $32.30 | $29.14 | $3.16 | 543,986.0 | +11.10% |
| 2024-02 | $29.28 | $27.50 | $1.78 | 1,103,214.0 | +3.49% |
| 2024-01 | $29.20 | $26.60 | $2.60 | 2,551,416.0 | -0.74% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):