Holen Sie sich die Stockscreener-App
64.67
0.58%
-0.38
Handel nachbörslich:
64.67
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $65.42 | $64.45 | $0.97 | 139,989.0 | -0.58% |
| 2025-02-28 | $65.18 | $64.56 | $0.6197 | 11,684.0 | +0.90% |
| 2025-02-27 | $64.67 | $64.20 | $0.47 | 13,896.0 | +0.05% |
| 2025-02-26 | $64.99 | $64.27 | $0.72 | 12,488.0 | -2.14% |
| 2025-02-25 | $65.98 | $65.45 | $0.53 | 11,895.0 | +0.70% |
| 2025-02-24 | $65.87 | $65.01 | $0.86 | 13,938.0 | +0.69% |
| 2025-02-21 | $65.08 | $64.50 | $0.576 | 16,419.0 | +0.60% |
| 2025-02-20 | $64.57 | $64.24 | $0.3301 | 24,273.0 | -0.19% |
| 2025-02-19 | $64.74 | $64.21 | $0.53 | 16,729.0 | +0.28% |
| 2025-02-18 | $64.63 | $64.22 | $0.41 | 33,873.0 | -0.28% |
| 2025-02-14 | $65.59 | $64.66 | $0.93 | 160,186.0 | -0.48% |
| 2025-02-13 | $65.02 | $64.09 | $0.93 | 15,621.0 | +1.71% |
| 2025-02-12 | $64.10 | $63.72 | $0.38 | 13,663.0 | +0.08% |
| 2025-02-11 | $63.85 | $63.12 | $0.73 | 29,223.0 | +0.81% |
| 2025-02-10 | $63.84 | $63.22 | $0.62 | 15,641.0 | -0.55% |
| 2025-02-07 | $63.87 | $63.49 | $0.38 | 19,209.0 | +0.51% |
| 2025-02-06 | $63.99 | $63.21 | $0.7799 | 15,937.0 | -0.35% |
| 2025-02-05 | $63.83 | $63.43 | $0.40 | 11,778.0 | -0.59% |
| 2025-02-04 | $64.43 | $63.81 | $0.615 | 21,804.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $65.42 | $64.45 | $0.97 | 279,978.0 | -0.58% |
| 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% |
0.92%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):