First Trust Energy Alphadex Fund (FXN)

Überblick Nachrichten Preisverlauf Optionskette Forum Prognose Dividendenhistorie

First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-09-04	$23.96	$23.62	$0.34	335,879.0	-1.00%
2026-09-03	$24.34	$24.07	$0.265	471,537.0	-0.45%
2026-09-02	$24.34	$23.88	$0.46	278,131.0	+0.67%
2026-09-01	$24.07	$23.81	$0.26	493,640.0	+1.24%
2026-08-31	$24.02	$23.47	$0.55	425,201.0	+1.47%
2026-08-28	$23.55	$23.26	$0.29	270,065.0	+0.17%
2026-08-27	$23.48	$22.90	$0.575	275,536.0	+0.91%
2026-08-26	$23.33	$22.73	$0.60	385,569.0	+0.78%
2026-08-25	$23.24	$22.96	$0.28	451,711.0	-1.54%
2026-08-24	$23.59	$23.09	$0.505	267,481.0	-1.10%
2026-08-21	$23.76	$23.48	$0.28	322,238.0	+0.08%
2026-08-20	$23.97	$23.50	$0.47	303,323.0	+0.55%
2026-08-19	$23.65	$23.40	$0.25	308,268.0	+0.39%
2026-08-18	$23.39	$23.15	$0.24	299,639.0	+1.04%
2026-08-17	$23.13	$22.85	$0.28	510,908.0	+0.74%
2026-08-14	$23.06	$22.67	$0.39	413,090.0	+1.59%
2026-08-13	$22.61	$22.28	$0.33	475,635.0	-0.13%
2026-08-12	$22.76	$22.56	$0.20	233,319.0	-0.57%
2026-08-11	$22.79	$22.43	$0.355	296,550.0	+1.09%

First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf Jahr für Jahr

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

First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2026

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-09	$24.34	$23.62	$0.715	1,915,066.0	+0.44%
2026-08	$24.02	$21.16	$2.86	7,587,201.0	+7.49%
2026-07	$22.43	$19.98	$2.46	10,594,452.0	+9.24%
2026-06	$22.50	$19.98	$2.52	82,757,185.0	-5.91%
2026-05	$22.92	$20.92	$2.00	18,187,841.0	-4.61%
2026-04	$22.55	$19.90	$2.65	18,057,136.0	+0.36%
2026-03	$23.43	$19.89	$3.54	58,537,023.0	+11.74%
2026-02	$20.23	$17.77	$2.46	13,934,640.0	+9.54%
2026-01	$18.66	$16.32	$2.34	13,998,643.0	+11.41%

First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-12	$17.62	$16.02	$1.60	5,460,809.0	-1.43%
2025-11	$16.87	$15.64	$1.23	10,396,453.0	+6.05%
2025-10	$16.57	$15.18	$1.39	10,080,339.0	-2.64%
2025-09	$17.04	$15.87	$1.17	8,601,095.0	-1.63%
2025-08	$16.68	$15.10	$1.58	13,781,419.0	+5.07%
2025-07	$16.22	$15.05	$1.16	14,752,997.0	+3.89%
2025-06	$16.24	$14.49	$1.75	21,700,239.0	+4.83%
2025-05	$15.85	$13.88	$1.96	10,023,718.0	+4.10%
2025-04	$16.77	$12.55	$4.22	13,463,224.0	-15.80%
2025-03	$17.10	$14.93	$2.18	8,539,614.0	+0.24%
2025-02	$17.58	$16.07	$1.51	6,819,468.0	-1.32%
2025-01	$18.13	$16.52	$1.61	7,921,285.0	+2.20%

First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-12	$17.76	$15.38	$2.38	7,173,278.0	-8.91%
2024-11	$18.15	$15.95	$2.20	7,092,404.0	+9.85%
2024-10	$17.51	$16.00	$1.51	15,573,765.0	-0.43%
2024-09	$17.14	$15.56	$1.58	27,612,061.0	-6.78%
2024-08	$18.41	$16.11	$2.30	49,931,977.0	-4.97%
2024-07	$18.94	$17.67	$1.27	34,787,488.0	+0.60%
2024-06	$18.92	$17.79	$1.13	40,563,914.0	-3.65%
2024-05	$18.95	$17.89	$1.06	45,932,932.0	+2.77%
2024-04	$19.52	$18.25	$1.27	67,115,582.0	-1.87%
2024-03	$18.75	$17.15	$1.60	42,128,211.0	+9.66%
2024-02	$17.12	$15.85	$1.28	34,034,994.0	+4.91%
2024-01	$17.11	$15.59	$1.52	27,521,568.0	-2.46%