62.18
price down icon1.10%   -0.69
after-market Handel nachbörslich: 62.18
loading

First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-25 $62.85 $62.12 $0.7323 10,998.0 -1.10%
2025-06-24 $62.98 $62.60 $0.375 7,998.0 +1.04%
2025-06-23 $62.22 $60.94 $1.28 18,890.0 +1.01%
2025-06-20 $61.80 $61.33 $0.4746 36,580.0 +0.56%
2025-06-18 $61.69 $61.09 $0.60 11,558.0 +0.31%
2025-06-17 $61.66 $61.00 $0.6601 14,453.0 -1.36%
2025-06-16 $62.01 $61.31 $0.6995 23,095.0 +1.96%
2025-06-13 $61.63 $60.46 $1.17 21,861.0 -2.27%
2025-06-12 $62.34 $61.98 $0.3587 23,592.0 -0.58%
2025-06-11 $63.23 $62.32 $0.9095 16,497.0 -0.70%
2025-06-10 $63.00 $62.60 $0.4038 10,226.0 +0.80%
2025-06-09 $62.66 $62.30 $0.3582 11,095.0 +0.08%
2025-06-06 $62.44 $62.08 $0.36 12,328.0 +0.89%
2025-06-05 $62.24 $61.59 $0.65 14,002.0 -0.18%
2025-06-04 $62.16 $61.75 $0.405 89,892.0 +0.02%
2025-06-03 $62.05 $61.26 $0.79 22,996.0 +1.13%
2025-06-02 $61.26 $60.50 $0.76 17,548.0 -0.49%
2025-05-30 $61.65 $61.12 $0.53 28,114.0 -0.02%
2025-05-29 $62.24 $61.15 $1.09 8,081.0 -0.37%
2025-05-28 $62.23 $61.73 $0.50 14,503.0 -0.90%

First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Consumer Discretionary Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Consumer Discretionary Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $63.23 $60.46 $2.77 374,607.0 +1.04%
2025-05 $63.30 $56.67 $6.63 1,306,626.0 +8.69%
2025-04 $59.82 $49.83 $9.99 5,053,019.0 -2.19%
2025-03 $64.12 $55.97 $8.15 20,319,245.0 -8.78%
2025-02 $67.37 $62.73 $4.64 750,376.0 -5.03%
2025-01 $68.33 $63.31 $5.02 1,085,360.0 +3.39%

First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $68.89 $64.21 $4.68 1,617,663.0 -4.14%
2024-11 $68.68 $62.28 $6.40 479,850.0 +8.51%
2024-10 $64.54 $61.66 $2.88 531,775.0 -1.56%
2024-09 $64.15 $58.47 $5.69 564,760.0 +2.68%
2024-08 $62.68 $54.89 $7.79 1,275,867.0 +1.57%
2024-07 $62.03 $58.44 $3.59 1,436,167.0 +1.30%
2024-06 $61.60 $59.14 $2.46 639,034.0 -1.59%
2024-05 $62.27 $58.00 $4.27 793,941.0 +4.09%
2024-04 $64.51 $58.19 $6.32 1,206,135.0 -9.37%
2024-03 $64.64 $61.34 $3.30 1,001,055.0 +4.63%
2024-02 $61.81 $57.44 $4.37 1,317,971.0 +7.16%
2024-01 $58.90 $56.13 $2.77 1,998,962.0 -2.41%

First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $59.51 $53.35 $6.16 1,142,198.0 +10.45%
2023-11 $53.81 $47.32 $6.49 2,306,041.0 +11.55%
2023-10 $51.18 $46.74 $4.44 3,743,707.0 -6.16%
2023-09 $54.86 $49.88 $4.98 2,230,636.0 -6.23%
2023-08 $57.06 $52.32 $4.74 2,429,429.0 -5.24%
2023-07 $58.17 $54.17 $4.00 2,288,028.0 +3.98%
2023-06 $55.33 $48.87 $6.46 3,789,560.0 +12.08%
2023-05 $52.68 $48.80 $3.88 2,645,613.0 -5.69%
2023-04 $52.56 $50.05 $2.51 3,304,331.0 +0.58%
2023-03 $54.21 $48.24 $5.97 25,491,924.0 -2.15%
2023-02 $57.47 $52.55 $4.92 2,871,821.0 -3.53%
2023-01 $55.02 $47.94 $7.08 770,979.0 +14.20%
exchange_traded_fund VTV
$174.97
price down icon 0.54%
exchange_traded_fund VUG
$430.27
price up icon 0.45%
exchange_traded_fund IJH
$61.04
price down icon 0.80%
exchange_traded_fund EFA
$87.56
price down icon 0.55%
exchange_traded_fund IWF
$415.44
price up icon 0.35%
exchange_traded_fund QQQ
$541.16
price up icon 0.26%
Kapitalisierung:     |  Volumen (24h):