Holen Sie sich die Stockscreener-App
16.05
3.28%
0.51
Handel nachbörslich:
16.15
0.10
+0.62%
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $16.09 | $15.60 | $0.495 | 597,017.0 | +3.28% |
| 2025-08-21 | $15.60 | $15.35 | $0.25 | 431,312.0 | +0.32% |
| 2025-08-20 | $15.60 | $15.34 | $0.26 | 634,663.0 | +0.13% |
| 2025-08-19 | $15.64 | $15.37 | $0.27 | 1,171,252.0 | -0.19% |
| 2025-08-18 | $15.57 | $15.34 | $0.23 | 1,053,881.0 | -0.19% |
| 2025-08-15 | $15.70 | $15.46 | $0.23 | 595,932.0 | -0.26% |
| 2025-08-14 | $15.60 | $15.31 | $0.285 | 995,742.0 | +0.19% |
| 2025-08-13 | $15.55 | $15.32 | $0.23 | 607,390.0 | +1.11% |
| 2025-08-12 | $15.46 | $15.18 | $0.285 | 464,704.0 | +1.45% |
| 2025-08-11 | $15.42 | $15.10 | $0.32 | 529,146.0 | -0.98% |
| 2025-08-08 | $15.51 | $15.18 | $0.3328 | 1,049,236.0 | +0.72% |
| 2025-08-07 | $15.73 | $15.17 | $0.56 | 1,036,862.0 | -0.39% |
| 2025-08-06 | $15.68 | $15.18 | $0.4999 | 699,937.0 | -1.23% |
| 2025-08-05 | $15.47 | $15.20 | $0.273 | 536,520.0 | +0.32% |
| 2025-08-04 | $15.46 | $15.28 | $0.18 | 564,166.0 | +0.33% |
| 2025-08-01 | $15.71 | $15.23 | $0.475 | 540,743.0 | -2.73% |
| 2025-07-31 | $16.03 | $15.70 | $0.335 | 656,714.0 | -1.00% |
| 2025-07-30 | $16.08 | $15.79 | $0.29 | 400,390.0 | -1.48% |
| 2025-07-29 | $16.22 | $15.97 | $0.25 | 521,320.0 | +0.12% |
| 2025-07-28 | $16.18 | $15.97 | $0.205 | 308,622.0 | +2.09% |
| 2025-07-25 | $15.89 | $15.72 | $0.175 | 131,942.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $16.09 | $15.10 | $0.995 | 12,105,520.0 | +1.78% |
| 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% |
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% |
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):