Holen Sie sich die Stockscreener-App
68.27
0.07%
-0.05
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $68.78 | $68.23 | $0.5456 | 4,045.0 | -0.03% |
| 2026-02-11 | $68.35 | $67.66 | $0.69 | 29,075.0 | +0.86% |
| 2026-02-10 | $68.10 | $67.72 | $0.38 | 10,620.0 | -0.24% |
| 2026-02-09 | $68.11 | $67.56 | $0.545 | 26,063.0 | -0.12% |
| 2026-02-06 | $68.05 | $67.18 | $0.87 | 52,063.0 | +1.36% |
| 2026-02-05 | $67.42 | $66.74 | $0.68 | 21,845.0 | +0.58% |
| 2026-02-04 | $66.96 | $65.86 | $1.10 | 22,931.0 | +0.94% |
| 2026-02-03 | $66.40 | $64.95 | $1.45 | 32,029.0 | +1.03% |
| 2026-02-02 | $65.47 | $65.00 | $0.47 | 105,190.0 | +0.18% |
| 2026-01-30 | $65.28 | $64.37 | $0.91 | 405,650.0 | +1.01% |
| 2026-01-29 | $65.35 | $64.50 | $0.85 | 24,735.0 | +0.08% |
| 2026-01-28 | $65.23 | $64.25 | $0.98 | 23,891.0 | -1.02% |
| 2026-01-27 | $65.22 | $64.64 | $0.584 | 7,546.0 | +0.67% |
| 2026-01-26 | $64.99 | $64.60 | $0.39 | 10,113.0 | +0.21% |
| 2026-01-23 | $64.65 | $64.30 | $0.3545 | 13,205.0 | +0.17% |
| 2026-01-22 | $64.92 | $64.45 | $0.47 | 16,788.0 | -0.05% |
| 2026-01-21 | $64.58 | $63.92 | $0.6614 | 35,594.0 | +0.44% |
| 2026-01-20 | $64.36 | $63.43 | $0.9313 | 28,240.0 | +1.01% |
| 2026-01-16 | $63.73 | $63.51 | $0.22 | 22,924.0 | -0.83% |
| 2026-01-15 | $64.19 | $63.59 | $0.60 | 39,815.0 | +0.77% |
| 2026-01-14 | $63.87 | $62.50 | $1.37 | 19,732.0 | +1.90% |
| 2026-01-13 | $62.53 | $62.16 | $0.37 | 11,953.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $68.78 | $64.95 | $3.83 | 303,861.0 | +4.66% |
| 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% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):