Holen Sie sich die Stockscreener-App
38.03
0.71%
0.2693
First Trust Nasdaq Transportation Etf-Aktien (FTXR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $38.13 | $37.70 | $0.43 | 35,842.0 | +0.71% |
| 2025-12-04 | $37.90 | $37.72 | $0.1758 | 1,796.0 | -0.01% |
| 2025-12-03 | $37.77 | $37.50 | $0.2705 | 167,761.0 | +2.22% |
| 2025-12-02 | $36.95 | $36.76 | $0.1885 | 627.0 | +0.50% |
| 2025-12-01 | $36.76 | $36.76 | $0.00 | 170.0 | -0.39% |
| 2025-11-28 | $37.05 | $36.77 | $0.28 | 1,313.0 | +0.32% |
| 2025-11-26 | $36.88 | $36.71 | $0.174 | 1,213.0 | +1.04% |
| 2025-11-25 | $36.51 | $36.41 | $0.1017 | 3,326.0 | +2.00% |
| 2025-11-24 | $35.79 | $35.33 | $0.4599 | 2,960.0 | +1.33% |
| 2025-11-21 | $35.45 | $35.23 | $0.2247 | 1,341.0 | +3.20% |
| 2025-11-20 | $35.27 | $34.13 | $1.14 | 3,753.0 | -1.73% |
| 2025-11-19 | $34.95 | $34.71 | $0.24 | 3,504.0 | -0.14% |
| 2025-11-18 | $34.86 | $34.78 | $0.0776 | 1,318.0 | +0.26% |
| 2025-11-17 | $35.07 | $34.60 | $0.4688 | 3,614.0 | -2.23% |
| 2025-11-14 | $35.50 | $35.48 | $0.0169 | 1,232.0 | -0.78% |
| 2025-11-13 | $36.30 | $35.76 | $0.54 | 2,723.0 | -1.82% |
| 2025-11-12 | $36.53 | $36.38 | $0.15 | 1,622.0 | +1.05% |
| 2025-11-11 | $36.05 | $36.05 | $0.00 | 925.0 | -0.02% |
| 2025-11-10 | $36.05 | $35.92 | $0.134 | 872.0 | +0.05% |
| 2025-11-07 | $36.04 | $35.36 | $0.6722 | 3,771.0 | +1.03% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $38.13 | $36.76 | $1.37 | 242,038.0 | +3.06% |
| 2025-11 | $37.05 | $34.13 | $2.92 | 46,876.0 | +2.98% |
| 2025-10 | $36.12 | $33.62 | $2.50 | 82,066.0 | +2.26% |
| 2025-09 | $35.52 | $34.20 | $1.32 | 116,545.0 | +1.08% |
| 2025-08 | $34.88 | $31.39 | $3.49 | 395,242.0 | +7.23% |
| 2025-07 | $33.67 | $31.36 | $2.31 | 38,405.0 | +2.26% |
| 2025-06 | $32.02 | $30.48 | $1.54 | 117,935.0 | +0.51% |
| 2025-05 | $32.14 | $28.42 | $3.72 | 122,806.0 | +10.54% |
| 2025-04 | $30.37 | $25.47 | $4.90 | 88,698.0 | -4.14% |
| 2025-03 | $32.91 | $28.87 | $4.04 | 90,913.0 | -9.01% |
| 2025-02 | $34.82 | $32.05 | $2.77 | 86,609.0 | -7.41% |
| 2025-01 | $36.37 | $33.65 | $2.72 | 146,629.0 | +2.49% |
First Trust Nasdaq Transportation Etf-Aktien (FTXR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.75 | $34.23 | $2.52 | 102,516.0 | -5.71% |
| 2024-11 | $37.32 | $32.61 | $4.71 | 76,871.0 | +11.89% |
| 2024-10 | $33.62 | $31.13 | $2.49 | 107,480.0 | +2.19% |
| 2024-09 | $32.52 | $30.13 | $2.39 | 96,644.0 | +2.07% |
| 2024-08 | $31.41 | $28.05 | $3.36 | 90,741.0 | +0.45% |
| 2024-07 | $33.28 | $30.63 | $2.65 | 68,365.0 | +1.82% |
| 2024-06 | $30.83 | $29.35 | $1.48 | 90,393.0 | +0.66% |
| 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% |
0.11%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):