Holen Sie sich die Stockscreener-App
47.31
1.15%
0.54
Handel nachbörslich:
47.28
-0.03
-0.06%
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $47.38 | $46.91 | $0.47 | 148,974.0 | +1.15% |
| 2025-11-25 | $47.12 | $46.65 | $0.475 | 215,497.0 | -0.30% |
| 2025-11-24 | $47.01 | $46.22 | $0.79 | 196,167.0 | +0.97% |
| 2025-11-21 | $46.67 | $46.09 | $0.575 | 486,135.0 | +0.75% |
| 2025-11-20 | $46.78 | $46.06 | $0.715 | 331,538.0 | -0.16% |
| 2025-11-19 | $46.76 | $46.12 | $0.64 | 230,917.0 | -1.16% |
| 2025-11-18 | $47.08 | $46.70 | $0.38 | 493,652.0 | -0.19% |
| 2025-11-17 | $47.10 | $46.64 | $0.4608 | 256,266.0 | +0.47% |
| 2025-11-14 | $46.90 | $46.31 | $0.59 | 3,258,737.0 | -0.04% |
| 2025-11-13 | $46.87 | $46.55 | $0.32 | 328,338.0 | -0.72% |
| 2025-11-12 | $47.02 | $46.74 | $0.285 | 283,125.0 | +0.30% |
| 2025-11-11 | $46.88 | $46.54 | $0.335 | 168,165.0 | +0.34% |
| 2025-11-10 | $46.83 | $46.33 | $0.50 | 243,895.0 | +0.00% |
| 2025-11-07 | $46.67 | $46.07 | $0.605 | 575,552.0 | +1.00% |
| 2025-11-06 | $46.54 | $46.15 | $0.3952 | 518,458.0 | +0.09% |
| 2025-11-05 | $46.33 | $45.92 | $0.41 | 563,922.0 | +0.54% |
| 2025-11-04 | $45.97 | $45.63 | $0.34 | 426,370.0 | +0.02% |
| 2025-11-03 | $45.92 | $45.19 | $0.73 | 634,012.0 | +0.11% |
| 2025-10-31 | $46.02 | $45.58 | $0.4428 | 420,291.0 | -0.56% |
| 2025-10-30 | $46.55 | $46.02 | $0.53 | 458,040.0 | -0.22% |
| 2025-10-29 | $46.59 | $46.04 | $0.555 | 425,313.0 | -0.67% |
| 2025-10-28 | $47.08 | $46.42 | $0.66 | 346,696.0 | -1.23% |
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Utilities Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Utilities Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $47.38 | $45.19 | $2.19 | 9,508,694.0 | +3.18% |
| 2025-10 | $47.73 | $45.26 | $2.47 | 7,185,654.0 | +0.88% |
| 2025-09 | $45.47 | $43.19 | $2.28 | 5,240,750.0 | +2.69% |
| 2025-08 | $45.63 | $44.17 | $1.46 | 6,698,929.0 | -0.47% |
| 2025-07 | $44.49 | $41.65 | $2.84 | 5,803,782.0 | +4.93% |
| 2025-06 | $43.10 | $41.42 | $1.68 | 4,670,846.0 | -0.84% |
| 2025-05 | $43.44 | $41.09 | $2.35 | 5,971,339.0 | +3.84% |
| 2025-04 | $41.71 | $36.88 | $4.83 | 17,574,154.0 | +0.37% |
| 2025-03 | $41.22 | $38.98 | $2.24 | 46,328,178.0 | +0.69% |
| 2025-02 | $40.94 | $38.40 | $2.54 | 1,637,234.0 | +4.70% |
| 2025-01 | $39.90 | $37.06 | $2.84 | 1,903,338.0 | +2.84% |
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.03 | $37.14 | $3.89 | 1,544,253.0 | -7.65% |
| 2024-11 | $41.29 | $37.14 | $4.15 | 1,268,295.0 | +7.14% |
| 2024-10 | $39.27 | $37.41 | $1.86 | 1,428,401.0 | -0.38% |
| 2024-09 | $38.55 | $35.90 | $2.65 | 1,255,164.0 | +5.80% |
| 2024-08 | $36.39 | $34.41 | $1.98 | 1,688,841.0 | +4.36% |
| 2024-07 | $34.99 | $32.67 | $2.32 | 1,334,094.0 | +5.39% |
| 2024-06 | $34.93 | $32.92 | $2.01 | 1,204,151.0 | -5.43% |
| 2024-05 | $35.27 | $32.60 | $2.67 | 1,449,811.0 | +7.15% |
| 2024-04 | $32.84 | $30.74 | $2.10 | 948,022.0 | +0.54% |
| 2024-03 | $32.49 | $30.09 | $2.40 | 1,120,900.0 | +6.32% |
| 2024-02 | $30.84 | $29.29 | $1.55 | 2,183,548.0 | +1.23% |
| 2024-01 | $32.29 | $29.57 | $2.72 | 1,677,085.0 | -4.80% |
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.77 | $30.22 | $2.55 | 1,080,819.0 | +4.52% |
| 2023-11 | $30.62 | $28.38 | $2.24 | 1,607,839.0 | +5.94% |
| 2023-10 | $29.48 | $26.78 | $2.70 | 3,047,168.0 | +0.18% |
| 2023-09 | $31.43 | $28.40 | $3.03 | 1,854,274.0 | -6.27% |
| 2023-08 | $32.69 | $30.03 | $2.66 | 2,621,235.0 | -6.39% |
| 2023-07 | $33.54 | $31.47 | $2.07 | 2,004,605.0 | +2.39% |
| 2023-06 | $32.61 | $31.02 | $1.59 | 3,658,445.0 | +1.60% |
| 2023-05 | $33.57 | $30.76 | $2.81 | 2,288,508.0 | -6.04% |
| 2023-04 | $33.73 | $32.38 | $1.35 | 1,954,756.0 | +1.45% |
| 2023-03 | $32.83 | $30.57 | $2.26 | 1,943,545.0 | +3.09% |
| 2023-02 | $34.19 | $31.84 | $2.35 | 2,690,542.0 | -5.01% |
| 2023-01 | $34.14 | $32.31 | $1.83 | 1,768,769.0 | +0.93% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):