Holen Sie sich die Stockscreener-App
28.02
1.87%
-0.5351
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-19 | $28.49 | $27.96 | $0.53 | 15,433.0 | -1.87% |
| 2025-09-18 | $28.68 | $28.37 | $0.3132 | 90,660.0 | -0.12% |
| 2025-09-17 | $28.92 | $28.42 | $0.50 | 32,218.0 | -0.11% |
| 2025-09-16 | $28.67 | $28.11 | $0.56 | 13,133.0 | +2.18% |
| 2025-09-15 | $28.33 | $27.99 | $0.34 | 24,147.0 | -0.85% |
| 2025-09-12 | $28.55 | $28.24 | $0.3125 | 12,893.0 | -0.80% |
| 2025-09-11 | $28.50 | $28.27 | $0.23 | 11,406.0 | -0.17% |
| 2025-09-10 | $28.53 | $27.91 | $0.62 | 23,351.0 | +2.40% |
| 2025-09-09 | $28.27 | $27.84 | $0.43 | 13,485.0 | +0.02% |
| 2025-09-08 | $28.14 | $27.66 | $0.4802 | 14,675.0 | -0.69% |
| 2025-09-05 | $28.48 | $27.88 | $0.60 | 19,540.0 | -2.15% |
| 2025-09-04 | $28.72 | $28.26 | $0.46 | 44,518.0 | +1.12% |
| 2025-09-03 | $29.11 | $28.26 | $0.85 | 25,580.0 | -2.74% |
| 2025-09-02 | $29.16 | $28.87 | $0.29 | 20,796.0 | +0.21% |
| 2025-08-29 | $29.19 | $29.00 | $0.19 | 28,587.0 | +0.33% |
| 2025-08-28 | $29.00 | $28.56 | $0.44 | 19,809.0 | +0.98% |
| 2025-08-27 | $28.80 | $28.29 | $0.515 | 23,979.0 | +1.24% |
| 2025-08-26 | $28.35 | $28.13 | $0.221 | 15,408.0 | -0.39% |
| 2025-08-25 | $28.46 | $28.24 | $0.221 | 26,214.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.16 | $27.66 | $1.50 | 377,268.0 | -3.65% |
| 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% |
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% |
0.08%
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):