72.83
price up icon0.83%   0.60
after-market Handel nachbörslich: 72.83
loading

First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-06 $73.12 $72.57 $0.5462 24,734.0 +0.83%
2025-06-05 $72.65 $72.10 $0.5541 27,186.0 -0.14%
2025-06-04 $72.67 $72.31 $0.36 18,025.0 +0.06%
2025-06-03 $72.31 $71.19 $1.12 23,119.0 +1.76%
2025-06-02 $71.36 $70.25 $1.11 29,298.0 -0.64%
2025-05-30 $71.77 $71.17 $0.60 14,943.0 -0.56%
2025-05-29 $72.05 $71.31 $0.735 55,116.0 +0.53%
2025-05-28 $72.39 $71.52 $0.87 16,964.0 -1.04%
2025-05-27 $72.28 $71.35 $0.93 29,272.0 +2.29%
2025-05-23 $70.86 $70.22 $0.635 28,025.0 -0.49%
2025-05-22 $71.40 $70.52 $0.88 68,872.0 +0.08%
2025-05-21 $72.34 $70.88 $1.46 19,819.0 -2.68%
2025-05-20 $73.37 $72.66 $0.7112 47,502.0 -0.69%
2025-05-19 $73.50 $72.69 $0.8058 47,906.0 -0.18%
2025-05-16 $73.58 $72.79 $0.79 80,213.0 +1.16%
2025-05-15 $72.72 $72.34 $0.375 36,845.0 +0.15%
2025-05-14 $73.03 $72.50 $0.535 72,398.0 -0.72%
2025-05-13 $73.47 $72.95 $0.52 75,038.0 +0.40%
2025-05-12 $73.05 $72.15 $0.90 69,242.0 +4.42%
2025-05-09 $69.92 $69.46 $0.46 84,992.0 +0.33%
2025-05-08 $70.01 $68.64 $1.37 59,580.0 +2.22%
2025-05-07 $68.34 $67.67 $0.67 48,330.0 -0.16%

First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf Jahr für Jahr

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

First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $73.12 $70.25 $2.87 147,096.0 +1.86%
2025-05 $73.58 $67.29 $6.29 1,113,397.0 +6.15%
2025-04 $71.15 $60.02 $11.14 3,794,199.0 -3.27%
2025-03 $74.40 $67.99 $6.41 3,265,840.0 -5.85%
2025-02 $78.25 $72.98 $5.27 995,257.0 -5.72%
2025-01 $79.93 $73.34 $6.59 1,274,402.0 +4.88%

First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $83.29 $74.18 $9.11 981,431.0 -9.93%
2024-11 $83.71 $75.53 $8.18 836,909.0 +10.12%
2024-10 $78.04 $74.53 $3.51 617,072.0 -0.36%
2024-09 $76.33 $68.97 $7.36 729,319.0 +2.89%
2024-08 $73.95 $66.26 $7.69 1,602,808.0 +0.61%
2024-07 $74.23 $66.79 $7.44 1,614,076.0 +7.52%
2024-06 $70.33 $67.25 $3.08 919,514.0 -2.74%
2024-05 $71.87 $68.16 $3.71 1,393,058.0 +2.13%
2024-04 $73.16 $67.99 $5.17 1,792,487.0 -6.09%
2024-03 $73.06 $68.68 $4.38 1,464,189.0 +6.00%
2024-02 $69.15 $64.52 $4.63 1,636,758.0 +6.71%
2024-01 $65.63 $62.52 $3.12 2,141,343.0 -0.56%

First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $65.36 $59.48 $5.88 1,657,646.0 +8.97%
2023-11 $59.53 $53.98 $5.55 2,282,679.0 +9.94%
2023-10 $58.36 $53.20 $5.16 3,606,204.0 -5.73%
2023-09 $61.25 $56.68 $4.57 2,305,905.0 -5.18%
2023-08 $62.11 $58.30 $3.81 2,566,823.0 -2.13%
2023-07 $62.00 $58.34 $3.66 2,758,414.0 +2.98%
2023-06 $60.35 $53.30 $7.05 3,762,878.0 +12.49%
2023-05 $55.60 $53.23 $2.38 3,151,731.0 -2.80%
2023-04 $55.74 $52.69 $3.05 3,331,898.0 -1.06%
2023-03 $58.27 $51.78 $6.49 4,372,578.0 -1.38%
2023-02 $58.95 $55.28 $3.67 3,517,797.0 -0.62%
2023-01 $56.68 $51.20 $5.48 3,175,764.0 +10.04%
exchange_traded_fund VTV
$173.02
price up icon 0.99%
exchange_traded_fund VUG
$421.99
price up icon 1.03%
exchange_traded_fund IJH
$61.09
price up icon 0.96%
exchange_traded_fund EFA
$89.74
price up icon 0.36%
exchange_traded_fund IWF
$407.57
price up icon 0.99%
exchange_traded_fund QQQ
$529.92
price up icon 0.98%
Kapitalisierung:     |  Volumen (24h):