Holen Sie sich die Stockscreener-App
61.62
0.85%
0.52
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $61.72 | $61.17 | $0.55 | 13,763.0 | +0.82% |
| 2026-01-08 | $61.30 | $59.67 | $1.63 | 13,789.0 | +2.35% |
| 2026-01-07 | $60.40 | $59.70 | $0.705 | 36,295.0 | -1.12% |
| 2026-01-06 | $60.56 | $60.34 | $0.225 | 23,303.0 | +0.03% |
| 2026-01-05 | $60.81 | $60.09 | $0.72 | 39,999.0 | -1.00% |
| 2026-01-02 | $61.26 | $60.26 | $1.00 | 79,276.0 | +0.46% |
| 2025-12-31 | $61.05 | $60.68 | $0.37 | 92,431.0 | -0.61% |
| 2025-12-30 | $61.22 | $61.05 | $0.17 | 17,954.0 | -0.13% |
| 2025-12-29 | $61.22 | $61.01 | $0.21 | 20,894.0 | -0.00% |
| 2025-12-26 | $61.18 | $60.91 | $0.2674 | 16,672.0 | +0.17% |
| 2025-12-24 | $61.05 | $60.77 | $0.28 | 8,305.0 | +0.58% |
| 2025-12-23 | $61.25 | $60.67 | $0.5773 | 16,382.0 | -0.88% |
| 2025-12-22 | $61.36 | $61.09 | $0.27 | 15,453.0 | -0.09% |
| 2025-12-19 | $61.57 | $61.28 | $0.2948 | 10,986.0 | -0.72% |
| 2025-12-18 | $62.13 | $61.72 | $0.4051 | 10,951.0 | -0.39% |
| 2025-12-17 | $62.11 | $61.84 | $0.2704 | 20,450.0 | +0.19% |
| 2025-12-16 | $62.23 | $61.80 | $0.4277 | 8,351.0 | -0.71% |
| 2025-12-15 | $62.40 | $61.99 | $0.41 | 33,051.0 | +0.23% |
| 2025-12-12 | $62.33 | $62.10 | $0.23 | 9,974.0 | -0.13% |
| 2025-12-11 | $62.41 | $62.11 | $0.2983 | 14,490.0 | +1.15% |
| 2025-12-10 | $61.51 | $61.01 | $0.50 | 14,591.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $61.72 | $59.67 | $2.05 | 206,425.0 | +1.52% |
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% |
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):