Holen Sie sich die Stockscreener-App
94.76
0.72%
0.7004
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $94.81 | $94.31 | $0.499 | 18,500.0 | +0.77% |
| 2025-11-25 | $94.25 | $92.13 | $2.12 | 80,970.0 | +2.04% |
| 2025-11-24 | $92.32 | $90.26 | $2.06 | 108,844.0 | +2.93% |
| 2025-11-21 | $90.17 | $86.85 | $3.32 | 27,911.0 | +2.53% |
| 2025-11-20 | $91.74 | $87.28 | $4.46 | 35,696.0 | -2.27% |
| 2025-11-19 | $90.25 | $89.02 | $1.23 | 23,588.0 | -0.13% |
| 2025-11-18 | $90.26 | $88.46 | $1.80 | 59,047.0 | +0.15% |
| 2025-11-17 | $91.40 | $89.11 | $2.29 | 52,603.0 | -2.10% |
| 2025-11-14 | $91.92 | $89.04 | $2.88 | 33,879.0 | +0.88% |
| 2025-11-13 | $93.11 | $90.22 | $2.89 | 108,800.0 | -3.24% |
| 2025-11-12 | $94.52 | $93.12 | $1.41 | 61,172.0 | -0.01% |
| 2025-11-11 | $93.78 | $92.92 | $0.865 | 56,254.0 | -0.12% |
| 2025-11-10 | $94.29 | $92.96 | $1.33 | 94,717.0 | +1.55% |
| 2025-11-07 | $92.42 | $89.94 | $2.47 | 65,787.0 | +0.30% |
| 2025-11-06 | $94.31 | $91.92 | $2.39 | 39,204.0 | -2.71% |
| 2025-11-05 | $94.72 | $92.90 | $1.82 | 42,469.0 | +1.97% |
| 2025-11-04 | $94.12 | $92.58 | $1.54 | 63,730.0 | -1.75% |
| 2025-11-03 | $95.26 | $93.34 | $1.92 | 22,544.0 | -0.59% |
| 2025-10-31 | $95.15 | $93.92 | $1.23 | 51,747.0 | +0.99% |
| 2025-10-30 | $95.31 | $93.92 | $1.39 | 66,295.0 | -1.00% |
| 2025-10-29 | $96.61 | $94.26 | $2.35 | 40,899.0 | -0.91% |
| 2025-10-28 | $96.70 | $95.53 | $1.17 | 33,616.0 | -0.41% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Small Cap Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Small Cap Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $95.26 | $86.85 | $8.41 | 995,715.0 | -0.13% |
| 2025-10 | $97.30 | $89.70 | $7.60 | 950,947.0 | +4.62% |
| 2025-09 | $93.07 | $85.20 | $7.87 | 844,011.0 | +4.43% |
| 2025-08 | $87.60 | $77.11 | $10.49 | 684,872.0 | +8.64% |
| 2025-07 | $82.06 | $78.79 | $3.27 | 722,301.0 | +0.48% |
| 2025-06 | $79.67 | $73.05 | $6.62 | 384,882.0 | +7.22% |
| 2025-05 | $75.29 | $68.49 | $6.80 | 582,248.0 | +8.48% |
| 2025-04 | $70.45 | $59.29 | $11.16 | 909,787.0 | -0.55% |
| 2025-03 | $74.77 | $67.57 | $7.20 | 1,256,913.0 | -7.32% |
| 2025-02 | $81.23 | $72.80 | $8.43 | 672,721.0 | -6.32% |
| 2025-01 | $80.80 | $74.44 | $6.36 | 1,112,345.0 | +2.34% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $85.01 | $76.51 | $8.50 | 1,413,712.0 | -8.54% |
| 2024-11 | $85.00 | $74.76 | $10.24 | 1,049,778.0 | +13.82% |
| 2024-10 | $76.50 | $72.05 | $4.45 | 304,186.0 | -0.01% |
| 2024-09 | $75.15 | $68.26 | $6.89 | 262,930.0 | +2.42% |
| 2024-08 | $72.98 | $63.61 | $9.37 | 561,868.0 | +1.78% |
| 2024-07 | $72.56 | $65.11 | $7.44 | 513,465.0 | +8.27% |
| 2024-06 | $67.64 | $64.55 | $3.09 | 141,069.0 | -1.69% |
| 2024-05 | $67.69 | $63.00 | $4.69 | 214,907.0 | +6.87% |
| 2024-04 | $65.84 | $60.52 | $5.33 | 274,742.0 | -4.54% |
| 2024-03 | $66.25 | $62.23 | $4.02 | 264,907.0 | +2.26% |
| 2024-02 | $64.93 | $60.23 | $4.70 | 403,877.0 | +6.13% |
| 2024-01 | $62.67 | $58.94 | $3.73 | 1,292,314.0 | -3.80% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $64.39 | $57.09 | $7.30 | 405,862.0 | +9.46% |
| 2023-11 | $57.98 | $51.97 | $6.01 | 532,753.0 | +9.74% |
| 2023-10 | $56.63 | $51.39 | $5.24 | 1,016,475.0 | -7.06% |
| 2023-09 | $61.37 | $55.37 | $6.00 | 211,210.0 | -6.95% |
| 2023-08 | $63.63 | $57.90 | $5.73 | 973,806.0 | -5.18% |
| 2023-07 | $63.88 | $58.02 | $5.86 | 233,833.0 | +6.10% |
| 2023-06 | $60.80 | $55.87 | $4.93 | 368,183.0 | +7.61% |
| 2023-05 | $57.84 | $54.54 | $3.30 | 279,314.0 | -0.87% |
| 2023-04 | $58.31 | $55.52 | $2.79 | 248,912.0 | -2.44% |
| 2023-03 | $61.42 | $54.38 | $7.04 | 331,650.0 | -3.03% |
| 2023-02 | $62.30 | $58.89 | $3.41 | 179,787.0 | -1.18% |
| 2023-01 | $60.39 | $54.27 | $6.12 | 624,444.0 | +9.07% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):