First Trust Health Care Alphadex Fund (FXH)

Überblick Nachrichten Preisverlauf Optionskette Forum Prognose Dividendenhistorie

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-12-20	$105.7	$103.4	$2.32	27,816.0	+1.50%
2024-12-19	$104.1	$102.9	$1.17	34,696.0	+0.13%
2024-12-18	$106.4	$103.5	$2.84	23,377.0	-2.38%
2024-12-17	$107.4	$105.8	$1.57	37,871.0	-0.68%
2024-12-16	$107.8	$106.7	$1.16	19,079.0	-0.44%
2024-12-13	$107.8	$106.9	$0.89	16,589.0	-0.81%
2024-12-12	$109.1	$107.9	$1.22	22,077.0	-0.57%
2024-12-11	$109.2	$108.3	$0.95	27,477.0	-0.13%
2024-12-10	$109.7	$108.7	$0.935	26,196.0	-0.83%
2024-12-09	$110.0	$109.4	$0.6266	20,537.0	+0.38%
2024-12-06	$110.2	$109.2	$1.02	27,597.0	-0.30%
2024-12-05	$110.6	$109.5	$1.05	30,337.0	-1.06%
2024-12-04	$111.2	$110.4	$0.8435	16,810.0	+0.39%
2024-12-03	$110.8	$110.2	$0.5965	22,032.0	-0.41%
2024-12-02	$111.2	$110.7	$0.5551	27,691.0	-0.37%
2024-11-29	$111.6	$111.3	$0.33	5,268.0	-0.03%
2024-11-27	$111.7	$111.1	$0.60	21,581.0	+0.17%
2024-11-26	$111.2	$109.8	$1.41	26,486.0	+0.40%
2024-11-25	$111.1	$110.3	$0.72	29,847.0	+1.19%
2024-11-22	$109.6	$108.9	$0.74	57,260.0	+0.56%

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Health Care Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Health Care Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-12	$111.2	$102.9	$8.31	407,998.0	-5.49%
2024-11	$113.5	$105.9	$7.62	693,056.0	+4.00%
2024-10	$111.8	$107.0	$4.76	611,834.0	-4.30%
2024-09	$114.1	$109.3	$4.87	551,310.0	-1.73%
2024-08	$114.4	$105.8	$8.57	418,288.0	+4.20%
2024-07	$110.2	$102.5	$7.71	537,694.0	+4.51%
2024-06	$106.3	$103.9	$2.38	450,689.0	-0.54%
2024-05	$107.4	$103.3	$4.11	516,193.0	+1.62%
2024-04	$109.8	$101.4	$8.39	800,948.0	-5.64%
2024-03	$109.9	$106.3	$3.64	556,736.0	+2.73%
2024-02	$108.8	$102.1	$6.68	685,389.0	+4.20%
2024-01	$106.0	$101.8	$4.17	849,037.0	-1.13%

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2023

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2023-12	$104.2	$96.00	$8.23	876,879.0	+7.57%
2023-11	$96.81	$90.01	$6.80	1,061,537.0	+6.23%
2023-10	$98.02	$89.32	$8.70	1,627,575.0	-6.73%
2023-09	$104.7	$96.46	$8.20	1,027,128.0	-6.29%
2023-08	$106.3	$101.4	$4.87	1,410,331.0	-2.51%
2023-07	$108.9	$105.3	$3.60	1,107,588.0	-1.81%
2023-06	$108.6	$102.0	$6.64	1,701,869.0	+6.12%
2023-05	$110.1	$101.2	$8.89	1,447,934.0	-6.50%
2023-04	$111.2	$106.9	$4.25	1,164,594.0	+1.52%
2023-03	$109.7	$102.2	$7.47	1,303,191.0	+0.54%
2023-02	$114.4	$106.8	$7.66	1,543,853.0	-4.80%
2023-01	$112.9	$107.4	$5.53	1,077,469.0	+3.32%

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2022

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2022-12	$111.9	$106.4	$5.57	1,076,897.0	-0.54%
2022-11	$109.6	$101.0	$8.56	1,144,815.0	+4.51%
2022-10	$105.2	$95.39	$9.83	1,050,169.0	+7.61%
2022-09	$108.2	$96.19	$12.02	1,090,275.0	-4.77%
2022-08	$112.0	$101.9	$10.17	1,375,616.0	-6.06%
2022-07	$108.9	$102.1	$6.82	1,335,054.0	+5.36%
2022-06	$108.8	$96.21	$12.63	1,359,856.0	-4.73%
2022-05	$110.3	$101.2	$9.10	1,531,194.0	+1.50%
2022-04	$119.3	$106.6	$12.72	1,422,202.0	-6.99%
2022-03	$116.2	$107.3	$8.97	1,004,881.0	+3.10%
2022-02	$114.4	$105.1	$9.35	1,044,353.0	+0.59%
2022-01	$124.4	$105.4	$19.00	1,355,861.0	-10.95%

VTV

$170.29

1.17%

VUG

$417.78

1.08%

IJH

$62.36

0.66%

EFA

$75.10

0.28%

IWF

$407.33