Holen Sie sich die Stockscreener-App
25.26
8.96%
-2.42
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $26.61 | $24.93 | $1.68 | 126,119.0 | -8.74% |
| 2025-04-03 | $29.06 | $27.68 | $1.38 | 56,831.0 | -9.36% |
| 2025-04-02 | $30.59 | $30.16 | $0.4332 | 22,533.0 | +0.56% |
| 2025-04-01 | $30.38 | $29.91 | $0.47 | 88,101.0 | +0.30% |
| 2025-03-31 | $30.37 | $29.79 | $0.58 | 24,722.0 | +1.17% |
| 2025-03-28 | $30.11 | $29.69 | $0.4194 | 22,536.0 | -0.63% |
| 2025-03-27 | $30.40 | $29.97 | $0.43 | 24,867.0 | -1.70% |
| 2025-03-26 | $31.00 | $30.57 | $0.428 | 12,002.0 | +0.49% |
| 2025-03-25 | $30.76 | $30.43 | $0.3266 | 25,455.0 | +0.36% |
| 2025-03-24 | $30.52 | $29.98 | $0.5412 | 65,526.0 | +1.74% |
| 2025-03-21 | $30.05 | $29.75 | $0.29 | 28,047.0 | -1.06% |
| 2025-03-20 | $30.18 | $29.88 | $0.3031 | 9,838.0 | +0.53% |
| 2025-03-19 | $30.19 | $29.51 | $0.68 | 15,775.0 | +1.73% |
| 2025-03-18 | $29.74 | $29.32 | $0.42 | 27,690.0 | +0.04% |
| 2025-03-17 | $29.61 | $28.97 | $0.64 | 43,476.0 | +1.79% |
| 2025-03-14 | $29.00 | $28.37 | $0.63 | 18,875.0 | +2.97% |
| 2025-03-13 | $28.59 | $28.05 | $0.54 | 10,890.0 | -1.11% |
| 2025-03-12 | $28.71 | $28.15 | $0.5585 | 52,874.0 | +1.10% |
| 2025-03-11 | $28.53 | $28.06 | $0.47 | 74,548.0 | -0.39% |
| 2025-03-10 | $28.64 | $27.97 | $0.675 | 28,702.0 | +0.00% |
| 2025-03-07 | $28.42 | $27.90 | $0.5228 | 94,941.0 | +1.76% |
| 2025-03-06 | $27.93 | $27.46 | $0.47 | 48,412.0 | -0.07% |
| 2025-03-05 | $28.03 | $27.24 | $0.7883 | 160,881.0 | -1.49% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $30.59 | $24.93 | $5.66 | 293,584.0 | -16.58% |
| 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% |
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.25 | $27.04 | $2.21 | 2,081,849.0 | -1.13% |
| 2023-11 | $29.99 | $27.72 | $2.27 | 1,145,715.0 | -1.48% |
| 2023-10 | $31.16 | $27.81 | $3.35 | 1,766,902.0 | -3.30% |
| 2023-09 | $31.18 | $29.42 | $1.76 | 1,532,190.0 | +1.28% |
| 2023-08 | $30.03 | $28.25 | $1.78 | 885,063.0 | +2.49% |
| 2023-07 | $28.96 | $25.42 | $3.54 | 1,373,717.0 | +9.93% |
| 2023-06 | $26.85 | $24.80 | $2.05 | 1,695,857.0 | +6.02% |
| 2023-05 | $27.13 | $24.77 | $2.36 | 2,367,456.0 | -8.34% |
| 2023-04 | $28.39 | $26.28 | $2.11 | 3,212,361.0 | +0.44% |
| 2023-03 | $29.05 | $24.37 | $4.68 | 58,508,622.0 | -0.88% |
| 2023-02 | $29.06 | $26.67 | $2.39 | 4,890,015.0 | -6.27% |
| 2023-01 | $30.32 | $26.03 | $4.29 | 3,665,862.0 | +3.83% |
5.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):