Holen Sie sich die Stockscreener-App
45.42
0.83%
-0.38
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $45.98 | $45.41 | $0.579 | 1,288,724.0 | -0.83% |
| 2025-10-09 | $46.23 | $45.71 | $0.5161 | 876,134.0 | -0.74% |
| 2025-10-08 | $46.23 | $46.02 | $0.215 | 1,066,959.0 | +0.00% |
| 2025-10-07 | $46.30 | $46.06 | $0.24 | 660,608.0 | -0.15% |
| 2025-10-06 | $46.34 | $46.09 | $0.25 | 550,236.0 | -0.04% |
| 2025-10-03 | $46.40 | $46.06 | $0.34 | 906,019.0 | +0.46% |
| 2025-10-02 | $46.14 | $45.84 | $0.30 | 2,437,940.0 | -0.20% |
| 2025-10-01 | $46.30 | $46.05 | $0.2475 | 803,738.0 | -0.28% |
| 2025-09-30 | $46.24 | $45.86 | $0.38 | 935,561.0 | +0.65% |
| 2025-09-29 | $45.99 | $45.74 | $0.25 | 573,625.0 | +0.24% |
| 2025-09-26 | $45.84 | $45.55 | $0.29 | 351,364.0 | +0.92% |
| 2025-09-25 | $45.79 | $45.37 | $0.4165 | 605,068.0 | -1.15% |
| 2025-09-24 | $46.09 | $45.91 | $0.1776 | 642,100.0 | -0.24% |
| 2025-09-23 | $46.11 | $45.88 | $0.2265 | 630,356.0 | +0.41% |
| 2025-09-22 | $45.97 | $45.77 | $0.1938 | 346,717.0 | +0.00% |
| 2025-09-19 | $46.08 | $45.82 | $0.2598 | 466,812.0 | -0.26% |
| 2025-09-18 | $46.12 | $45.80 | $0.3242 | 967,224.0 | +0.07% |
| 2025-09-17 | $46.35 | $45.82 | $0.53 | 463,717.0 | +0.22% |
| 2025-09-16 | $46.07 | $45.77 | $0.3034 | 579,649.0 | -0.28% |
| 2025-09-15 | $46.34 | $45.95 | $0.3871 | 366,488.0 | -0.45% |
| 2025-09-12 | $46.48 | $46.19 | $0.29 | 256,234.0 | -0.67% |
| 2025-09-11 | $46.55 | $45.94 | $0.61 | 522,109.0 | +1.24% |
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Value Line Dividend Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FVD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Value Line Dividend Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $46.40 | $45.41 | $0.995 | 9,879,082.0 | -1.77% |
| 2025-09 | $46.60 | $45.37 | $1.23 | 10,955,507.0 | -0.41% |
| 2025-08 | $47.01 | $44.59 | $2.42 | 10,684,159.0 | +3.34% |
| 2025-07 | $46.08 | $44.62 | $1.46 | 13,279,492.0 | +0.51% |
| 2025-06 | $45.10 | $44.12 | $0.985 | 13,278,189.0 | -0.11% |
| 2025-05 | $45.25 | $43.43 | $1.82 | 11,828,301.0 | +2.15% |
| 2025-04 | $44.81 | $40.06 | $4.75 | 17,265,274.0 | -1.75% |
| 2025-03 | $46.07 | $43.81 | $2.26 | 11,729,400.0 | -1.61% |
| 2025-02 | $45.42 | $43.79 | $1.63 | 12,004,493.0 | +1.89% |
| 2025-01 | $45.03 | $42.46 | $2.57 | 12,637,179.0 | +1.92% |
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.77 | $43.25 | $3.52 | 10,399,794.0 | -6.90% |
| 2024-11 | $46.83 | $44.42 | $2.41 | 9,646,855.0 | +4.64% |
| 2024-10 | $45.97 | $44.61 | $1.36 | 9,652,561.0 | -1.89% |
| 2024-09 | $45.72 | $43.71 | $2.01 | 12,505,197.0 | +1.54% |
| 2024-08 | $44.85 | $42.02 | $2.84 | 17,238,373.0 | +3.49% |
| 2024-07 | $43.61 | $40.38 | $3.23 | 16,950,637.0 | +6.23% |
| 2024-06 | $41.85 | $40.58 | $1.27 | 15,484,515.0 | -2.47% |
| 2024-05 | $42.50 | $40.62 | $1.88 | 19,367,561.0 | +2.45% |
| 2024-04 | $42.21 | $39.86 | $2.35 | 26,145,163.0 | -3.43% |
| 2024-03 | $42.29 | $40.81 | $1.48 | 21,668,702.0 | +2.85% |
| 2024-02 | $41.26 | $39.73 | $1.53 | 23,388,205.0 | +2.04% |
| 2024-01 | $40.82 | $39.80 | $1.02 | 23,652,007.0 | -0.79% |
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $40.96 | $38.94 | $2.02 | 20,812,569.0 | +4.08% |
| 2023-11 | $38.99 | $36.64 | $2.35 | 22,163,689.0 | +6.24% |
| 2023-10 | $37.92 | $36.01 | $1.91 | 30,650,650.0 | -1.90% |
| 2023-09 | $39.41 | $37.27 | $2.14 | 20,893,004.0 | -4.50% |
| 2023-08 | $40.99 | $38.71 | $2.28 | 24,005,994.0 | -4.14% |
| 2023-07 | $41.25 | $39.54 | $1.71 | 20,569,212.0 | +1.87% |
| 2023-06 | $40.70 | $38.53 | $2.17 | 23,578,398.0 | +3.70% |
| 2023-05 | $40.94 | $38.51 | $2.43 | 19,706,897.0 | -4.75% |
| 2023-04 | $40.75 | $39.85 | $0.90 | 18,192,401.0 | +1.07% |
| 2023-03 | $40.30 | $38.06 | $2.23 | 27,697,890.0 | +1.13% |
| 2023-02 | $41.45 | $39.69 | $1.76 | 18,890,615.0 | -2.93% |
| 2023-01 | $41.28 | $39.65 | $1.63 | 22,692,335.0 | +2.51% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):