Holen Sie sich die Stockscreener-App
45.91
1.10%
0.4935
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $45.94 | $45.38 | $0.5601 | 366,224.0 | +1.10% |
| 2024-11-20 | $45.44 | $45.14 | $0.3045 | 482,425.0 | +0.13% |
| 2024-11-19 | $45.44 | $45.09 | $0.35 | 472,753.0 | -0.33% |
| 2024-11-18 | $45.62 | $45.32 | $0.2999 | 464,044.0 | +0.42% |
| 2024-11-15 | $45.54 | $45.27 | $0.275 | 585,926.0 | -0.35% |
| 2024-11-14 | $45.93 | $45.44 | $0.49 | 364,652.0 | -0.85% |
| 2024-11-13 | $46.04 | $45.82 | $0.2197 | 501,537.0 | -0.15% |
| 2024-11-12 | $46.21 | $45.87 | $0.3371 | 517,100.0 | -0.65% |
| 2024-11-11 | $46.44 | $46.14 | $0.2971 | 637,699.0 | +0.52% |
| 2024-11-08 | $46.12 | $45.76 | $0.355 | 345,380.0 | +0.55% |
| 2024-11-07 | $45.98 | $45.67 | $0.30 | 617,780.0 | -0.22% |
| 2024-11-06 | $45.93 | $45.57 | $0.3592 | 605,685.0 | +1.60% |
| 2024-11-05 | $45.13 | $44.47 | $0.66 | 309,880.0 | +1.28% |
| 2024-11-04 | $44.77 | $44.42 | $0.3462 | 543,745.0 | -0.04% |
| 2024-11-01 | $44.97 | $44.55 | $0.4228 | 493,824.0 | -0.11% |
| 2024-10-31 | $45.01 | $44.63 | $0.375 | 371,665.0 | -0.65% |
| 2024-10-30 | $45.13 | $44.85 | $0.276 | 333,385.0 | -0.11% |
| 2024-10-29 | $45.14 | $44.91 | $0.23 | 525,355.0 | -0.60% |
| 2024-10-28 | $45.39 | $45.21 | $0.18 | 316,299.0 | +0.56% |
| 2024-10-25 | $45.49 | $44.98 | $0.51 | 432,213.0 | -0.68% |
| 2024-10-24 | $45.45 | $45.18 | $0.275 | 382,818.0 | -0.20% |
| 2024-10-23 | $45.45 | $45.19 | $0.2617 | 572,776.0 | +0.09% |
| 2024-10-22 | $45.42 | $45.16 | $0.2649 | 333,884.0 | -0.29% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $46.44 | $44.42 | $2.02 | 7,308,654.0 | +2.89% |
| 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% |
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $41.93 | $39.50 | $2.43 | 20,797,853.0 | -3.74% |
| 2022-11 | $41.46 | $37.55 | $3.91 | 21,522,554.0 | +6.91% |
| 2022-10 | $39.01 | $34.97 | $4.04 | 25,933,971.0 | +8.35% |
| 2022-09 | $40.74 | $35.73 | $5.00 | 23,724,036.0 | -9.25% |
| 2022-08 | $42.35 | $39.40 | $2.96 | 19,148,968.0 | -3.05% |
| 2022-07 | $40.76 | $37.78 | $2.98 | 22,605,868.0 | +4.82% |
| 2022-06 | $41.43 | $36.97 | $4.46 | 32,501,798.0 | -5.66% |
| 2022-05 | $41.62 | $38.93 | $2.69 | 42,759,029.0 | +1.56% |
| 2022-04 | $43.32 | $40.48 | $2.84 | 30,165,478.0 | -4.23% |
| 2022-03 | $42.79 | $40.12 | $2.68 | 36,383,039.0 | +3.57% |
| 2022-02 | $42.25 | $39.18 | $3.07 | 32,586,478.0 | -2.25% |
| 2022-01 | $43.43 | $40.56 | $2.87 | 39,254,379.0 | -2.93% |
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):