Holen Sie sich die Stockscreener-App
65.21
1.90%
1.2176
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $65.36 | $64.87 | $0.49 | 1,214.0 | +2.14% |
| 2025-04-21 | $65.10 | $63.46 | $1.64 | 39,599.0 | -2.82% |
| 2025-04-17 | $66.19 | $65.25 | $0.935 | 17,906.0 | +0.90% |
| 2025-04-16 | $65.66 | $64.30 | $1.36 | 76,659.0 | -0.85% |
| 2025-04-15 | $66.32 | $65.36 | $0.96 | 19,928.0 | +0.75% |
| 2025-04-14 | $66.03 | $64.40 | $1.63 | 36,884.0 | +1.08% |
| 2025-04-11 | $64.71 | $62.50 | $2.21 | 33,528.0 | +1.70% |
| 2025-04-10 | $64.56 | $62.13 | $2.42 | 50,085.0 | -3.76% |
| 2025-04-09 | $66.73 | $59.80 | $6.93 | 25,570.0 | +8.23% |
| 2025-04-08 | $64.76 | $60.07 | $4.69 | 31,086.0 | -2.15% |
| 2025-04-07 | $64.24 | $59.29 | $4.95 | 151,196.0 | -1.00% |
| 2025-04-04 | $63.87 | $61.37 | $2.50 | 114,258.0 | -4.52% |
| 2025-04-03 | $67.42 | $65.57 | $1.85 | 34,913.0 | -6.37% |
| 2025-04-02 | $70.45 | $68.06 | $2.39 | 12,775.0 | +1.97% |
| 2025-04-01 | $69.52 | $68.19 | $1.33 | 17,189.0 | +0.42% |
| 2025-03-31 | $69.15 | $67.57 | $1.58 | 26,784.0 | -0.95% |
| 2025-03-28 | $70.71 | $68.93 | $1.78 | 40,547.0 | -1.78% |
| 2025-03-27 | $71.43 | $70.72 | $0.71 | 15,512.0 | -0.80% |
| 2025-03-26 | $72.85 | $71.15 | $1.70 | 12,227.0 | -1.86% |
| 2025-03-25 | $72.90 | $72.27 | $0.63 | 14,751.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $70.45 | $59.29 | $11.16 | 662,790.0 | -5.00% |
| 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%
1.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):