Holen Sie sich die Stockscreener-App
62.20
0.76%
0.4662
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $62.28 | $61.97 | $0.3099 | 13,652.0 | +0.76% |
| 2026-10-15 | $62.77 | $61.73 | $1.04 | 13,613.0 | +0.75% |
| 2026-10-14 | $61.27 | $60.43 | $0.84 | 11,927.0 | +1.45% |
| 2026-10-13 | $60.51 | $60.29 | $0.2201 | 3,548.0 | +0.48% |
| 2026-10-12 | $60.13 | $59.66 | $0.47 | 4,786.0 | +0.96% |
| 2026-10-09 | $59.86 | $59.46 | $0.40 | 9,774.0 | -0.70% |
| 2026-10-08 | $60.05 | $59.27 | $0.79 | 16,948.0 | +2.08% |
| 2026-10-07 | $59.42 | $58.74 | $0.6798 | 11,028.0 | -0.58% |
| 2026-10-06 | $59.26 | $58.84 | $0.42 | 12,444.0 | +0.60% |
| 2026-10-05 | $58.78 | $58.20 | $0.58 | 7,774.0 | +0.54% |
| 2026-10-02 | $58.42 | $57.97 | $0.4467 | 6,680.0 | +1.79% |
| 2026-10-01 | $57.75 | $57.29 | $0.46 | 69,159.0 | -0.74% |
| 2026-09-30 | $58.74 | $57.82 | $0.9244 | 8,842.0 | -1.19% |
| 2026-09-29 | $58.73 | $58.27 | $0.4596 | 20,211.0 | -0.34% |
| 2026-09-28 | $58.78 | $58.24 | $0.54 | 10,359.0 | +0.36% |
| 2026-09-25 | $58.78 | $58.21 | $0.57 | 9,106.0 | -0.36% |
| 2026-09-24 | $59.51 | $58.63 | $0.88 | 8,291.0 | -1.38% |
| 2026-09-23 | $60.37 | $59.51 | $0.86 | 15,536.0 | -1.24% |
| 2026-09-22 | $60.92 | $60.28 | $0.64 | 37,714.0 | -0.27% |
| 2026-09-21 | $60.99 | $60.44 | $0.5485 | 9,887.0 | -1.08% |
| 2026-09-18 | $61.47 | $61.04 | $0.43 | 7,752.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $62.77 | $57.29 | $5.48 | 181,333.0 | +7.58% |
| 2026-09 | $66.12 | $57.82 | $8.30 | 261,419.0 | -10.98% |
| 2026-08 | $67.07 | $64.12 | $2.95 | 257,368.0 | +0.51% |
| 2026-07 | $67.28 | $62.72 | $4.56 | 242,865.0 | +3.19% |
| 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% |
0.48%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):