Holen Sie sich die Stockscreener-App
30.13
1.62%
+0.4811
First Trust Nasdaq Transportation ETF-Aktien (FTXR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-17 | $30.13 | $29.60 | $0.5289 | 1,564.0 | +1.62% |
| 2024-06-14 | $29.66 | $29.35 | $0.3098 | 3,526.0 | -1.89% |
| 2024-06-13 | $30.51 | $30.08 | $0.4298 | 4,070.0 | -0.69% |
| 2024-06-12 | $30.55 | $30.43 | $0.12 | 2,448.0 | +0.76% |
| 2024-06-11 | $30.45 | $30.13 | $0.321 | 1,625.0 | -1.18% |
| 2024-06-10 | $30.57 | $30.37 | $0.205 | 1,488.0 | +0.91% |
| 2024-06-07 | $30.35 | $30.19 | $0.1616 | 2,346.0 | -0.08% |
| 2024-06-06 | $30.39 | $30.27 | $0.12 | 3,060.0 | -0.20% |
| 2024-06-05 | $30.37 | $29.97 | $0.40 | 3,564.0 | +1.13% |
| 2024-06-04 | $30.13 | $30.00 | $0.1319 | 2,547.0 | -1.01% |
| 2024-06-03 | $30.66 | $30.20 | $0.46 | 43,964.0 | -0.57% |
| 2024-05-31 | $30.51 | $30.09 | $0.42 | 3,484.0 | +1.81% |
| 2024-05-30 | $29.97 | $29.67 | $0.297 | 2,993.0 | +1.24% |
| 2024-05-29 | $29.69 | $29.59 | $0.10 | 6,192.0 | -1.73% |
| 2024-05-28 | $30.52 | $30.09 | $0.43 | 4,446.0 | -1.44% |
| 2024-05-24 | $30.61 | $30.43 | $0.174 | 2,861.0 | +0.67% |
| 2024-05-23 | $30.87 | $30.36 | $0.512 | 6,239.0 | -1.34% |
| 2024-05-22 | $30.86 | $30.77 | $0.0858 | 1,132.0 | -1.00% |
| 2024-05-21 | $31.09 | $30.98 | $0.1121 | 2,370.0 | -0.48% |
First Trust Nasdaq Transportation ETF-Aktien (FTXR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Transportation ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTXR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Transportation ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Transportation ETF-Aktien (FTXR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $30.66 | $29.35 | $1.31 | 71,766.0 | -1.25% |
| 2024-05 | $31.77 | $29.59 | $2.18 | 65,271.0 | +0.16% |
| 2024-04 | $32.24 | $29.91 | $2.33 | 77,469.0 | -5.43% |
| 2024-03 | $32.32 | $30.25 | $2.07 | 119,941.0 | +3.44% |
| 2024-02 | $31.22 | $29.32 | $1.90 | 79,648.0 | +5.92% |
| 2024-01 | $30.06 | $28.43 | $1.63 | 140,508.0 | -2.03% |
First Trust Nasdaq Transportation ETF-Aktien (FTXR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.47 | $27.89 | $2.58 | 191,022.0 | +8.42% |
| 2023-11 | $27.96 | $25.06 | $2.90 | 105,526.0 | +9.88% |
| 2023-10 | $28.20 | $24.76 | $3.44 | 99,234.0 | -10.39% |
| 2023-09 | $29.52 | $27.47 | $2.05 | 470,739.0 | -4.36% |
| 2023-08 | $31.07 | $28.51 | $2.56 | 98,419.0 | -5.70% |
| 2023-07 | $31.26 | $29.68 | $1.58 | 491,229.0 | +4.69% |
| 2023-06 | $29.88 | $26.08 | $3.80 | 168,483.0 | +14.19% |
| 2023-05 | $26.69 | $25.66 | $1.03 | 414,632.0 | -0.56% |
| 2023-04 | $27.08 | $25.37 | $1.71 | 121,606.0 | -3.58% |
| 2023-03 | $29.20 | $25.37 | $3.83 | 287,014.0 | -3.89% |
| 2023-02 | $30.19 | $27.59 | $2.60 | 317,427.0 | -0.60% |
| 2023-01 | $28.46 | $24.99 | $3.47 | 379,872.0 | +12.98% |
First Trust Nasdaq Transportation ETF-Aktien (FTXR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $28.11 | $24.93 | $3.18 | 374,407.0 | -9.58% |
| 2022-11 | $28.11 | $24.69 | $3.42 | 274,240.0 | +6.54% |
| 2022-10 | $26.35 | $23.51 | $2.84 | 334,283.0 | +11.90% |
| 2022-09 | $28.77 | $23.37 | $5.40 | 395,090.0 | -15.75% |
| 2022-08 | $30.57 | $27.71 | $2.86 | 676,255.0 | -2.94% |
| 2022-07 | $28.60 | $24.74 | $3.86 | 614,974.0 | +12.92% |
| 2022-06 | $28.98 | $24.87 | $4.11 | 1,730,559.0 | -11.32% |
| 2022-05 | $30.25 | $26.11 | $4.14 | 1,837,689.0 | -1.18% |
| 2022-04 | $32.41 | $28.67 | $3.73 | 3,182,543.0 | -10.62% |
| 2022-03 | $33.33 | $29.32 | $4.01 | 34,820,265.0 | +2.02% |
| 2022-02 | $33.05 | $29.49 | $3.56 | 3,571,720.0 | -1.86% |
| 2022-01 | $36.18 | $30.57 | $5.61 | 3,066,333.0 | -6.60% |
0.78%
Kapitalisierung:
|
Volumen (24h):