Holen Sie sich die Stockscreener-App
33.46
1.14%
0.4774
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $33.25 | $32.93 | $0.32 | 8,964.0 | +0.66% |
| 2026-02-12 | $33.68 | $32.72 | $0.9601 | 43,720.0 | -1.88% |
| 2026-02-11 | $33.62 | $33.17 | $0.4454 | 25,601.0 | +2.71% |
| 2026-02-10 | $32.90 | $32.57 | $0.33 | 17,310.0 | -0.46% |
| 2026-02-09 | $32.93 | $32.63 | $0.2999 | 13,141.0 | +0.63% |
| 2026-02-06 | $32.70 | $32.06 | $0.64 | 11,641.0 | +2.34% |
| 2026-02-05 | $32.02 | $31.42 | $0.60 | 61,133.0 | -1.40% |
| 2026-02-04 | $32.44 | $31.64 | $0.80 | 16,635.0 | +2.53% |
| 2026-02-03 | $31.61 | $30.71 | $0.90 | 32,064.0 | +3.01% |
| 2026-02-02 | $30.92 | $30.53 | $0.39 | 16,041.0 | -2.04% |
| 2026-01-30 | $31.31 | $30.70 | $0.6101 | 9,725.0 | +0.65% |
| 2026-01-29 | $31.70 | $31.08 | $0.62 | 33,267.0 | +0.99% |
| 2026-01-28 | $30.81 | $30.58 | $0.23 | 59,379.0 | +0.71% |
| 2026-01-27 | $30.60 | $30.31 | $0.29 | 13,223.0 | +1.11% |
| 2026-01-26 | $30.61 | $30.04 | $0.57 | 26,275.0 | +0.10% |
| 2026-01-23 | $30.67 | $30.21 | $0.4581 | 156,844.0 | +0.68% |
| 2026-01-22 | $30.02 | $29.75 | $0.27 | 12,690.0 | +0.17% |
| 2026-01-21 | $30.05 | $29.56 | $0.4941 | 34,997.0 | +2.74% |
| 2026-01-20 | $29.53 | $29.11 | $0.425 | 8,284.0 | -0.40% |
| 2026-01-16 | $29.34 | $29.22 | $0.12 | 11,708.0 | +0.07% |
| 2026-01-15 | $29.58 | $29.16 | $0.4167 | 17,286.0 | -1.21% |
| 2026-01-14 | $30.06 | $29.52 | $0.5401 | 117,016.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $33.68 | $30.53 | $3.15 | 246,250.0 | +6.07% |
| 2026-01 | $31.70 | $27.82 | $3.88 | 674,758.0 | +12.10% |
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% |
0.96%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):