Holen Sie sich die Stockscreener-App
63.69
1.03%
-0.66
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-06 | $64.19 | $63.06 | $1.12 | 7,991.0 | -1.03% |
| 2026-07-02 | $64.35 | $63.60 | $0.75 | 10,438.0 | +1.31% |
| 2026-07-01 | $63.65 | $62.92 | $0.73 | 22,588.0 | +1.44% |
| 2026-06-30 | $63.42 | $62.50 | $0.92 | 23,297.0 | -1.35% |
| 2026-06-29 | $63.71 | $63.17 | $0.535 | 28,073.0 | +0.13% |
| 2026-06-26 | $63.40 | $62.42 | $0.98 | 13,122.0 | +1.88% |
| 2026-06-25 | $62.76 | $62.05 | $0.7099 | 38,399.0 | -0.59% |
| 2026-06-24 | $62.84 | $62.59 | $0.25 | 15,430.0 | +0.74% |
| 2026-06-23 | $62.14 | $61.38 | $0.7629 | 7,340.0 | +2.07% |
| 2026-06-22 | $61.65 | $60.86 | $0.785 | 21,231.0 | -0.92% |
| 2026-06-18 | $61.74 | $61.45 | $0.293 | 4,030.0 | -0.17% |
| 2026-06-17 | $62.38 | $61.44 | $0.94 | 3,352.0 | -2.47% |
| 2026-06-16 | $63.42 | $62.93 | $0.49 | 4,102.0 | -0.14% |
| 2026-06-15 | $63.81 | $63.13 | $0.68 | 9,019.0 | -0.83% |
| 2026-06-12 | $63.77 | $63.38 | $0.39 | 4,224.0 | +0.47% |
| 2026-06-11 | $63.66 | $63.20 | $0.46 | 18,423.0 | +0.09% |
| 2026-06-10 | $63.45 | $62.42 | $1.03 | 14,368.0 | +1.94% |
| 2026-06-09 | $62.17 | $61.20 | $0.9753 | 26,670.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $64.35 | $62.92 | $1.43 | 49,008.0 | +1.71% |
| 2026-06 | $63.81 | $60.11 | $3.70 | 289,875.0 | +3.11% |
| 2026-05 | $65.27 | $59.93 | $5.34 | 337,826.0 | -6.73% |
| 2026-04 | $65.75 | $63.26 | $2.49 | 375,081.0 | +2.18% |
| 2026-03 | $69.10 | $61.74 | $7.36 | 463,856.0 | -8.16% |
| 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% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):