Holen Sie sich die Stockscreener-App
59.67
0.68%
-0.4057
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $60.05 | $59.07 | $0.978 | 38,820.0 | -0.68% |
| 2025-10-31 | $60.38 | $59.96 | $0.42 | 15,641.0 | +0.03% |
| 2025-10-30 | $60.86 | $60.06 | $0.80 | 9,655.0 | -2.75% |
| 2025-10-29 | $62.79 | $61.66 | $1.13 | 7,832.0 | -0.71% |
| 2025-10-28 | $62.54 | $61.97 | $0.5699 | 8,875.0 | -0.67% |
| 2025-10-27 | $62.70 | $62.30 | $0.40 | 4,688.0 | -0.02% |
| 2025-10-24 | $62.94 | $62.52 | $0.42 | 5,583.0 | +0.07% |
| 2025-10-23 | $62.82 | $61.61 | $1.21 | 6,292.0 | +3.11% |
| 2025-10-22 | $61.32 | $60.51 | $0.8148 | 11,497.0 | -0.88% |
| 2025-10-21 | $61.34 | $60.79 | $0.5545 | 8,827.0 | -1.02% |
| 2025-10-20 | $61.88 | $61.44 | $0.4405 | 6,826.0 | +2.00% |
| 2025-10-17 | $61.12 | $60.35 | $0.765 | 7,810.0 | -1.19% |
| 2025-10-16 | $62.10 | $61.14 | $0.9596 | 8,460.0 | -0.42% |
| 2025-10-15 | $62.20 | $61.32 | $0.88 | 6,438.0 | -0.11% |
| 2025-10-14 | $62.03 | $60.62 | $1.41 | 11,619.0 | +0.47% |
| 2025-10-13 | $61.90 | $61.07 | $0.825 | 7,159.0 | +2.52% |
| 2025-10-10 | $62.03 | $59.91 | $2.12 | 6,392.0 | -3.50% |
| 2025-10-09 | $63.94 | $62.01 | $1.93 | 14,196.0 | -2.30% |
| 2025-10-08 | $63.68 | $63.09 | $0.585 | 31,167.0 | +1.29% |
| 2025-10-07 | $63.32 | $62.42 | $0.90 | 10,291.0 | -0.46% |
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Materials Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Materials Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $60.05 | $59.07 | $0.978 | 77,640.0 | -0.68% |
| 2025-10 | $63.94 | $59.91 | $4.03 | 296,500.0 | -2.45% |
| 2025-09 | $63.53 | $60.12 | $3.41 | 374,769.0 | -0.18% |
| 2025-08 | $61.88 | $55.67 | $6.21 | 519,801.0 | +7.37% |
| 2025-07 | $61.60 | $56.96 | $4.64 | 380,050.0 | +0.90% |
| 2025-06 | $57.42 | $54.41 | $3.01 | 628,266.0 | +5.15% |
| 2025-05 | $55.33 | $52.08 | $3.25 | 482,732.0 | +1.52% |
| 2025-04 | $55.92 | $46.13 | $9.79 | 880,918.0 | -3.79% |
| 2025-03 | $58.32 | $54.26 | $4.06 | 482,121.0 | -3.78% |
| 2025-02 | $60.63 | $56.91 | $3.72 | 553,707.0 | -3.61% |
| 2025-01 | $60.91 | $55.73 | $5.18 | 724,219.0 | +5.25% |
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $66.14 | $55.79 | $10.35 | 855,081.0 | -14.50% |
| 2024-11 | $67.69 | $62.80 | $4.89 | 636,582.0 | +0.52% |
| 2024-10 | $67.83 | $64.96 | $2.87 | 512,137.0 | -2.49% |
| 2024-09 | $68.15 | $60.30 | $7.86 | 666,975.0 | +2.09% |
| 2024-08 | $68.06 | $61.65 | $6.41 | 965,308.0 | -2.29% |
| 2024-07 | $68.23 | $63.59 | $4.64 | 564,575.0 | +3.69% |
| 2024-06 | $69.69 | $64.60 | $5.09 | 561,975.0 | -6.75% |
| 2024-05 | $70.92 | $66.61 | $4.31 | 538,928.0 | +3.28% |
| 2024-04 | $72.27 | $66.36 | $5.91 | 656,824.0 | -5.66% |
| 2024-03 | $71.46 | $66.61 | $4.85 | 811,067.0 | +5.89% |
| 2024-02 | $67.55 | $63.07 | $4.48 | 1,092,530.0 | +1.95% |
| 2024-01 | $69.38 | $64.49 | $4.89 | 1,198,595.0 | -4.18% |
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.22 | $63.49 | $6.73 | 907,735.0 | +7.70% |
| 2023-11 | $64.07 | $58.78 | $5.29 | 1,057,789.0 | +7.05% |
| 2023-10 | $63.48 | $58.75 | $4.73 | 1,089,110.0 | -5.11% |
| 2023-09 | $67.17 | $61.77 | $5.40 | 1,535,831.0 | -5.13% |
| 2023-08 | $67.95 | $63.93 | $4.02 | 1,478,677.0 | -2.53% |
| 2023-07 | $68.17 | $61.77 | $6.40 | 2,115,380.0 | +6.20% |
| 2023-06 | $64.38 | $57.55 | $6.83 | 27,608,141.0 | +11.36% |
| 2023-05 | $63.15 | $57.46 | $5.69 | 4,562,150.0 | -8.13% |
| 2023-04 | $66.09 | $60.97 | $5.12 | 3,346,493.0 | -3.95% |
| 2023-03 | $72.00 | $60.69 | $11.31 | 3,982,987.0 | -5.20% |
| 2023-02 | $72.60 | $66.31 | $6.29 | 5,711,361.0 | -2.32% |
| 2023-01 | $70.56 | $60.13 | $10.43 | 2,928,875.0 | +16.42% |
0.47%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):