loading

First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-03-11 $15.72 $15.35 $0.3698 582,315.0 +0.52%
2025-03-10 $15.72 $15.29 $0.44 556,267.0 -0.58%
2025-03-07 $15.64 $15.31 $0.33 544,520.0 +1.70%
2025-03-06 $15.39 $15.04 $0.35 565,307.0 -0.33%
2025-03-05 $15.39 $14.93 $0.47 1,047,006.0 -1.42%
2025-03-04 $15.70 $15.49 $0.2059 132,533.0 -0.96%
2025-03-03 $16.60 $15.54 $1.06 865,717.0 -4.92%
2025-02-28 $16.49 $16.07 $0.425 298,864.0 +1.17%
2025-02-27 $16.56 $16.28 $0.28 298,537.0 -0.49%
2025-02-26 $16.58 $16.27 $0.315 544,043.0 -0.24%
2025-02-25 $16.77 $16.32 $0.45 1,488,938.0 -2.55%
2025-02-24 $16.93 $16.75 $0.185 120,326.0 -0.18%
2025-02-21 $17.35 $16.84 $0.5105 177,188.0 -3.27%
2025-02-20 $17.48 $17.21 $0.2722 264,260.0 +0.40%
2025-02-19 $17.58 $17.30 $0.275 212,653.0 +0.81%
2025-02-18 $17.35 $16.92 $0.4305 166,800.0 +1.41%
2025-02-14 $17.23 $16.96 $0.27 226,522.0 +0.71%
2025-02-13 $16.92 $16.63 $0.2852 219,112.0 +0.78%
2025-02-12 $17.24 $16.73 $0.515 333,312.0 -3.18%
2025-02-11 $17.44 $17.18 $0.2599 240,504.0 +0.82%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-03 $16.60 $14.93 $1.68 4,875,980.0 -5.95%
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%

First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $17.21 $15.79 $1.42 39,654,804.0 -1.13%
2023-11 $17.95 $16.48 $1.47 49,563,146.0 -2.60%
2023-10 $18.38 $16.21 $2.17 34,687,758.0 -0.52%
2023-09 $18.18 $17.02 $1.16 42,374,021.0 -0.68%
2023-08 $17.91 $16.77 $1.14 34,319,359.0 +1.62%
2023-07 $17.27 $15.09 $2.18 31,107,876.0 +10.36%
2023-06 $15.73 $14.37 $1.36 31,225,172.0 +8.46%
2023-05 $15.59 $14.23 $1.36 25,921,052.0 -7.27%
2023-04 $16.29 $14.97 $1.32 19,316,452.0 +0.19%
2023-03 $17.14 $14.19 $2.95 35,765,051.0 -4.14%
2023-02 $17.33 $15.83 $1.50 148,299,787.0 -6.63%
2023-01 $17.91 $15.92 $1.99 16,849,682.0 +1.46%
exchange_traded_fund VTV
$170.20
price down icon 1.22%
exchange_traded_fund VUG
$371.80
price down icon 0.29%
exchange_traded_fund IJH
$58.16
price down icon 0.53%
exchange_traded_fund EFA
$82.16
price down icon 0.34%
exchange_traded_fund IWF
$362.98
price down icon 0.25%
exchange_traded_fund QQQ
$471.60
price down icon 0.24%
Kapitalisierung:     |  Volumen (24h):