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
2026-05-06	$22.13	$21.66	$0.4657	1,215,929.0	-4.36%
2026-05-05	$22.84	$22.49	$0.35	468,814.0	+0.04%
2026-05-04	$22.70	$22.29	$0.41	693,247.0	+1.43%
2026-05-01	$22.47	$21.96	$0.51	818,076.0	-0.80%
2026-04-30	$22.55	$21.82	$0.73	545,585.0	+1.35%
2026-04-29	$22.24	$21.96	$0.28	534,393.0	+2.25%
2026-04-28	$21.86	$21.63	$0.225	594,302.0	+1.21%
2026-04-27	$21.74	$21.39	$0.35	579,275.0	+0.61%
2026-04-24	$21.40	$21.14	$0.265	729,738.0	-0.14%
2026-04-23	$21.46	$21.20	$0.26	531,347.0	+0.99%
2026-04-22	$21.23	$21.00	$0.235	947,580.0	+1.73%
2026-04-21	$20.86	$20.52	$0.335	805,296.0	+1.46%
2026-04-20	$20.67	$20.34	$0.33	708,511.0	+0.39%
2026-04-17	$20.50	$19.90	$0.60	1,392,842.0	-2.94%
2026-04-16	$21.11	$20.77	$0.3401	746,553.0	+1.54%
2026-04-15	$20.89	$20.54	$0.355	573,287.0	+0.00%
2026-04-14	$21.06	$20.64	$0.415	963,055.0	-2.40%
2026-04-13	$21.57	$21.08	$0.49	384,906.0	-0.14%
2026-04-10	$21.37	$21.02	$0.345	531,819.0	+0.09%
2026-04-09	$21.88	$21.17	$0.71	1,513,105.0	-1.44%
2026-04-08	$21.64	$20.81	$0.835	893,966.0	-3.10%
2026-04-07	$22.48	$22.17	$0.31	687,617.0	+0.63%

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
2026-05	$22.84	$21.66	$1.18	4,411,995.0	-3.73%
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%