Holen Sie sich die Stockscreener-App
79.83
1.11%
0.88
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 |
|---|---|---|---|---|---|
| 2024-12-26 | $79.85 | $78.29 | $1.56 | 15,843.0 | +1.11% |
| 2024-12-24 | $78.95 | $77.94 | $1.01 | 15,775.0 | +0.83% |
| 2024-12-23 | $78.75 | $77.42 | $1.33 | 75,553.0 | -0.63% |
| 2024-12-20 | $79.31 | $77.35 | $1.97 | 22,670.0 | +1.36% |
| 2024-12-19 | $79.01 | $77.41 | $1.60 | 38,559.0 | +0.17% |
| 2024-12-18 | $81.83 | $77.14 | $4.69 | 218,311.0 | -4.68% |
| 2024-12-17 | $82.11 | $81.03 | $1.08 | 29,704.0 | -1.15% |
| 2024-12-16 | $82.65 | $81.35 | $1.30 | 19,295.0 | +1.23% |
| 2024-12-13 | $82.00 | $80.90 | $1.10 | 50,598.0 | -0.65% |
| 2024-12-12 | $82.93 | $81.90 | $1.03 | 207,120.0 | -1.23% |
| 2024-12-11 | $83.25 | $82.43 | $0.8192 | 98,041.0 | +0.83% |
| 2024-12-10 | $82.93 | $82.13 | $0.80 | 20,814.0 | -0.44% |
| 2024-12-09 | $84.55 | $82.44 | $2.11 | 24,911.0 | -1.60% |
| 2024-12-06 | $84.43 | $83.85 | $0.5773 | 53,622.0 | +0.24% |
| 2024-12-05 | $84.53 | $83.62 | $0.9089 | 24,350.0 | -0.98% |
| 2024-12-04 | $84.62 | $83.82 | $0.8023 | 20,712.0 | +0.86% |
| 2024-12-03 | $84.50 | $83.59 | $0.9121 | 162,631.0 | -0.49% |
| 2024-12-02 | $85.01 | $83.89 | $1.12 | 72,114.0 | -0.45% |
| 2024-11-29 | $84.79 | $84.46 | $0.3272 | 21,168.0 | +0.64% |
| 2024-11-27 | $84.72 | $83.80 | $0.92 | 22,708.0 | +0.04% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $85.01 | $77.14 | $7.87 | 1,186,466.0 | -5.68% |
| 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% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $60.05 | $53.98 | $6.06 | 691,671.0 | -7.29% |
| 2022-11 | $60.20 | $55.32 | $4.88 | 507,055.0 | +0.71% |
| 2022-10 | $59.53 | $53.44 | $6.09 | 551,371.0 | +10.00% |
| 2022-09 | $61.85 | $53.08 | $8.77 | 274,925.0 | -9.57% |
| 2022-08 | $64.99 | $59.51 | $5.48 | 500,383.0 | -1.10% |
| 2022-07 | $60.27 | $53.14 | $7.13 | 226,024.0 | +11.25% |
| 2022-06 | $61.25 | $51.97 | $9.28 | 384,470.0 | -8.85% |
| 2022-05 | $62.76 | $54.07 | $8.69 | 730,455.0 | -1.09% |
| 2022-04 | $69.37 | $60.08 | $9.29 | 508,936.0 | -12.08% |
| 2022-03 | $70.57 | $62.55 | $8.02 | 407,131.0 | +1.95% |
| 2022-02 | $69.23 | $61.10 | $8.13 | 1,551,150.0 | +1.51% |
| 2022-01 | $75.80 | $61.43 | $14.37 | 1,482,104.0 | -11.44% |
0.22%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):