Holen Sie sich die Stockscreener-App
61.32
0.47%
-0.2881
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $61.43 | $61.11 | $0.3196 | 11,468.0 | -0.47% |
| 2025-10-30 | $62.06 | $61.61 | $0.4519 | 9,688.0 | -0.25% |
| 2025-10-29 | $62.77 | $61.76 | $1.01 | 19,968.0 | -2.12% |
| 2025-10-28 | $63.47 | $63.01 | $0.46 | 9,329.0 | -0.57% |
| 2025-10-27 | $63.46 | $63.12 | $0.3338 | 12,102.0 | +0.47% |
| 2025-10-24 | $63.55 | $63.12 | $0.428 | 11,556.0 | +0.00% |
| 2025-10-23 | $63.47 | $63.05 | $0.4196 | 9,425.0 | -0.47% |
| 2025-10-22 | $63.85 | $63.23 | $0.62 | 15,002.0 | +0.20% |
| 2025-10-21 | $63.69 | $63.26 | $0.43 | 25,832.0 | -0.61% |
| 2025-10-20 | $63.98 | $63.64 | $0.3393 | 8,616.0 | -0.11% |
| 2025-10-17 | $63.80 | $62.98 | $0.82 | 34,667.0 | +1.32% |
| 2025-10-16 | $63.70 | $62.88 | $0.8167 | 20,226.0 | -0.12% |
| 2025-10-15 | $63.58 | $62.77 | $0.8062 | 11,590.0 | +0.35% |
| 2025-10-14 | $62.82 | $61.74 | $1.08 | 11,584.0 | +1.76% |
| 2025-10-13 | $61.99 | $61.73 | $0.2605 | 17,963.0 | -0.38% |
| 2025-10-10 | $62.45 | $61.91 | $0.535 | 7,502.0 | -0.28% |
| 2025-10-09 | $62.40 | $62.05 | $0.35 | 16,187.0 | -0.23% |
| 2025-10-08 | $62.42 | $62.08 | $0.3401 | 17,970.0 | -0.56% |
| 2025-10-07 | $62.64 | $62.05 | $0.59 | 17,814.0 | +0.58% |
| 2025-10-06 | $62.77 | $62.25 | $0.5172 | 40,799.0 | -1.25% |
| 2025-10-03 | $63.27 | $62.99 | $0.28 | 14,655.0 | +0.25% |
| 2025-10-02 | $62.96 | $62.77 | $0.19 | 13,663.0 | -0.19% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $63.98 | $61.11 | $2.87 | 388,912.0 | -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% |
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $63.64 | $60.70 | $2.94 | 1,673,228.0 | +3.94% |
| 2023-11 | $61.09 | $58.10 | $2.98 | 846,922.0 | +4.44% |
| 2023-10 | $60.24 | $56.82 | $3.42 | 2,383,430.0 | -3.68% |
| 2023-09 | $63.70 | $60.19 | $3.52 | 2,260,989.0 | -4.33% |
| 2023-08 | $64.98 | $62.39 | $2.59 | 2,087,313.0 | -1.96% |
| 2023-07 | $64.82 | $62.37 | $2.45 | 1,444,536.0 | +2.68% |
| 2023-06 | $62.76 | $61.07 | $1.69 | 1,499,499.0 | +2.57% |
| 2023-05 | $64.22 | $60.83 | $3.39 | 1,685,277.0 | -4.31% |
| 2023-04 | $63.84 | $61.94 | $1.91 | 1,058,782.0 | +2.84% |
| 2023-03 | $62.07 | $59.00 | $3.07 | 1,863,651.0 | +1.50% |
| 2023-02 | $63.79 | $61.08 | $2.71 | 2,147,423.0 | -3.49% |
| 2023-01 | $64.38 | $61.77 | $2.61 | 2,368,076.0 | +0.94% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):