Holen Sie sich die Stockscreener-App
62.04
0.19%
-0.2241
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-25 | $62.56 | $62.47 | $0.09 | 6,091.0 | +0.34% |
| 2026-03-24 | $62.94 | $62.09 | $0.8494 | 23,876.0 | +0.14% |
| 2026-03-23 | $62.80 | $62.14 | $0.659 | 15,449.0 | +0.39% |
| 2026-03-20 | $62.96 | $61.74 | $1.22 | 39,178.0 | -1.50% |
| 2026-03-19 | $63.42 | $62.86 | $0.5562 | 4,061.0 | -0.87% |
| 2026-03-18 | $64.39 | $63.38 | $1.01 | 10,226.0 | -1.89% |
| 2026-03-17 | $65.06 | $64.64 | $0.4156 | 5,905.0 | +0.31% |
| 2026-03-16 | $65.17 | $64.44 | $0.73 | 10,735.0 | -0.19% |
| 2026-03-13 | $65.13 | $64.56 | $0.57 | 11,669.0 | +0.14% |
| 2026-03-12 | $65.33 | $64.44 | $0.8917 | 16,436.0 | -0.89% |
| 2026-03-11 | $65.57 | $64.72 | $0.85 | 13,983.0 | -0.88% |
| 2026-03-10 | $66.18 | $65.47 | $0.71 | 32,086.0 | -0.61% |
| 2026-03-09 | $66.06 | $65.14 | $0.915 | 27,747.0 | -0.33% |
| 2026-03-06 | $66.29 | $65.27 | $1.02 | 22,041.0 | +0.11% |
| 2026-03-05 | $66.76 | $65.98 | $0.781 | 50,791.0 | -1.40% |
| 2026-03-04 | $67.86 | $66.89 | $0.975 | 23,083.0 | -0.97% |
| 2026-03-03 | $68.23 | $67.17 | $1.06 | 29,616.0 | -1.54% |
| 2026-03-02 | $69.10 | $68.65 | $0.45 | 25,279.0 | -0.78% |
| 2026-02-27 | $69.50 | $68.55 | $0.95 | 12,825.0 | +1.14% |
| 2026-02-26 | $68.60 | $68.19 | $0.41 | 18,199.0 | +0.94% |
| 2026-02-25 | $68.87 | $67.53 | $1.34 | 16,990.0 | -1.52% |
| 2026-02-24 | $69.04 | $68.37 | $0.67 | 23,196.0 | +1.15% |
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Consumer Staples Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Consumer Staples Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $69.10 | $61.74 | $7.36 | 368,252.0 | -9.96% |
| 2026-02 | $69.50 | $64.95 | $4.55 | 541,332.0 | +6.31% |
| 2026-01 | $65.35 | $59.67 | $5.68 | 894,236.0 | +7.55% |
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $63.11 | $60.67 | $2.44 | 303,692.0 | -2.89% |
| 2025-11 | $63.01 | $60.45 | $2.56 | 282,498.0 | +2.53% |
| 2025-10 | $63.98 | $61.11 | $2.87 | 377,444.0 | -2.16% |
| 2025-09 | $64.88 | $61.54 | $3.33 | 293,664.0 | -3.19% |
| 2025-08 | $66.23 | $62.70 | $3.53 | 302,966.0 | +2.53% |
| 2025-07 | $65.13 | $62.48 | $2.65 | 479,433.0 | -0.22% |
| 2025-06 | $64.53 | $62.35 | $2.18 | 467,185.0 | -0.99% |
| 2025-05 | $65.31 | $62.62 | $2.69 | 848,245.0 | -2.36% |
| 2025-04 | $66.30 | $60.65 | $5.65 | 476,547.0 | +0.18% |
| 2025-03 | $66.69 | $62.59 | $4.10 | 468,337.0 | +0.45% |
| 2025-02 | $65.98 | $63.12 | $2.86 | 470,195.0 | +0.31% |
| 2025-01 | $65.71 | $62.54 | $3.17 | 1,427,687.0 | +1.23% |
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.06 | $63.36 | $6.70 | 268,067.0 | -9.07% |
| 2024-11 | $70.29 | $65.96 | $4.33 | 520,284.0 | +6.44% |
| 2024-10 | $68.46 | $65.82 | $2.64 | 534,561.0 | -3.68% |
| 2024-09 | $69.21 | $66.51 | $2.70 | 414,181.0 | -0.12% |
| 2024-08 | $68.51 | $65.10 | $3.41 | 433,542.0 | +3.11% |
| 2024-07 | $66.81 | $63.70 | $3.11 | 459,087.0 | +2.96% |
| 2024-06 | $66.80 | $64.09 | $2.71 | 341,866.0 | -3.38% |
| 2024-05 | $68.38 | $65.15 | $3.23 | 501,733.0 | +0.61% |
| 2024-04 | $68.56 | $64.85 | $3.71 | 538,774.0 | -3.22% |
| 2024-03 | $68.83 | $64.98 | $3.85 | 661,949.0 | +4.80% |
| 2024-02 | $65.43 | $61.86 | $3.57 | 547,800.0 | +5.15% |
| 2024-01 | $64.24 | $61.41 | $2.83 | 834,568.0 | -1.49% |
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):