Holen Sie sich die Stockscreener-App
58.41
1.97%
-1.145
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-10 | $58.89 | $58.24 | $0.6468 | 44,585.0 | -1.99% |
| 2025-01-08 | $60.03 | $58.93 | $1.10 | 93,186.0 | +0.02% |
| 2025-01-07 | $60.37 | $59.19 | $1.18 | 207,650.0 | -0.72% |
| 2025-01-06 | $60.63 | $59.98 | $0.648 | 92,813.0 | +0.52% |
| 2025-01-03 | $59.78 | $59.04 | $0.739 | 90,157.0 | +1.12% |
| 2025-01-02 | $59.77 | $58.64 | $1.13 | 113,930.0 | -0.08% |
| 2024-12-31 | $59.61 | $58.95 | $0.6635 | 69,736.0 | -0.42% |
| 2024-12-30 | $59.59 | $58.74 | $0.85 | 102,941.0 | -1.31% |
| 2024-12-27 | $60.38 | $59.52 | $0.8588 | 80,255.0 | -0.91% |
| 2024-12-26 | $60.72 | $60.24 | $0.48 | 189,686.0 | +0.23% |
| 2024-12-24 | $60.57 | $60.02 | $0.55 | 97,291.0 | +0.97% |
| 2024-12-23 | $60.32 | $59.39 | $0.9311 | 121,121.0 | +0.02% |
| 2024-12-20 | $60.31 | $58.65 | $1.66 | 86,298.0 | +1.30% |
| 2024-12-19 | $60.03 | $59.08 | $0.9521 | 101,637.0 | -0.19% |
| 2024-12-18 | $61.69 | $59.11 | $2.58 | 160,428.0 | -3.74% |
| 2024-12-17 | $62.05 | $61.42 | $0.63 | 86,890.0 | -0.81% |
| 2024-12-16 | $62.25 | $61.70 | $0.5536 | 107,102.0 | +0.57% |
| 2024-12-13 | $62.22 | $61.52 | $0.6999 | 66,534.0 | -0.10% |
| 2024-12-12 | $62.11 | $61.77 | $0.34 | 114,461.0 | -0.80% |
| 2024-12-11 | $62.35 | $61.78 | $0.57 | 81,738.0 | +1.42% |
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dorsey Wright Focus 5 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dorsey Wright Focus 5 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $60.63 | $58.24 | $2.38 | 642,321.0 | -1.16% |
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $62.82 | $58.65 | $4.17 | 1,950,936.0 | -3.50% |
| 2024-11 | $62.32 | $57.21 | $5.11 | 2,105,443.0 | +6.94% |
| 2024-10 | $60.06 | $57.07 | $2.99 | 1,716,167.0 | -1.37% |
| 2024-09 | $58.99 | $53.08 | $5.91 | 1,864,971.0 | +1.78% |
| 2024-08 | $57.44 | $49.73 | $7.71 | 2,263,360.0 | +0.60% |
| 2024-07 | $59.85 | $54.71 | $5.14 | 2,824,370.0 | -0.62% |
| 2024-06 | $57.98 | $54.95 | $3.03 | 1,899,357.0 | +3.16% |
| 2024-05 | $57.29 | $53.08 | $4.21 | 2,593,522.0 | +3.22% |
| 2024-04 | $57.62 | $52.14 | $5.48 | 2,278,111.0 | -6.03% |
| 2024-03 | $57.55 | $54.93 | $2.62 | 2,730,491.0 | +3.14% |
| 2024-02 | $55.66 | $51.84 | $3.82 | 2,655,248.0 | +6.77% |
| 2024-01 | $53.46 | $49.19 | $4.27 | 3,567,506.0 | +0.81% |
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.44 | $47.01 | $5.43 | 3,503,120.0 | +8.99% |
| 2023-11 | $47.71 | $41.55 | $6.16 | 4,464,256.0 | +13.10% |
| 2023-10 | $45.22 | $41.05 | $4.17 | 4,664,868.0 | -5.60% |
| 2023-09 | $47.38 | $43.24 | $4.14 | 3,684,985.0 | -5.70% |
| 2023-08 | $48.74 | $44.95 | $3.79 | 3,916,642.0 | -3.75% |
| 2023-07 | $48.94 | $45.84 | $3.10 | 3,428,347.0 | +4.05% |
| 2023-06 | $46.98 | $43.16 | $3.82 | 4,476,263.0 | +8.54% |
| 2023-05 | $44.70 | $42.90 | $1.80 | 5,948,593.0 | -2.39% |
| 2023-04 | $45.27 | $43.08 | $2.20 | 4,255,146.0 | -1.77% |
| 2023-03 | $48.78 | $42.30 | $6.48 | 5,613,909.0 | -4.87% |
| 2023-02 | $48.93 | $46.59 | $2.34 | 6,194,784.0 | -2.49% |
| 2023-01 | $49.11 | $44.48 | $4.63 | 4,906,809.0 | +4.40% |
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):