Holen Sie sich die Stockscreener-App
72.34
2.55%
-1.89
Handel nachbörslich:
72.30
-0.04
-0.06%
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 |
|---|---|---|---|---|---|
| 2025-03-03 | $74.77 | $71.96 | $2.81 | 334,552.0 | -2.55% |
| 2025-02-28 | $74.23 | $72.80 | $1.43 | 15,520.0 | +1.57% |
| 2025-02-27 | $74.70 | $73.02 | $1.68 | 16,618.0 | -1.88% |
| 2025-02-26 | $75.30 | $74.20 | $1.10 | 43,197.0 | +0.26% |
| 2025-02-25 | $74.55 | $73.45 | $1.10 | 19,549.0 | -0.54% |
| 2025-02-24 | $75.63 | $74.01 | $1.62 | 30,618.0 | -0.59% |
| 2025-02-21 | $78.20 | $75.01 | $3.19 | 24,086.0 | -3.27% |
| 2025-02-20 | $78.68 | $77.02 | $1.66 | 26,833.0 | -1.35% |
| 2025-02-19 | $79.08 | $78.44 | $0.6375 | 24,161.0 | -1.01% |
| 2025-02-18 | $79.69 | $78.96 | $0.728 | 57,739.0 | +0.32% |
| 2025-02-14 | $79.73 | $79.03 | $0.6995 | 22,585.0 | -0.09% |
| 2025-02-13 | $79.49 | $78.31 | $1.18 | 34,639.0 | +1.04% |
| 2025-02-12 | $78.65 | $77.75 | $0.90 | 113,359.0 | -0.44% |
| 2025-02-11 | $79.98 | $78.83 | $1.15 | 47,913.0 | -1.42% |
| 2025-02-10 | $80.50 | $79.68 | $0.8244 | 30,554.0 | +0.13% |
| 2025-02-07 | $81.01 | $79.69 | $1.32 | 18,277.0 | -0.67% |
| 2025-02-06 | $81.23 | $79.93 | $1.30 | 13,732.0 | -0.09% |
| 2025-02-05 | $80.65 | $79.83 | $0.8211 | 31,411.0 | +0.99% |
| 2025-02-04 | $79.74 | $78.94 | $0.7975 | 56,640.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $74.77 | $71.96 | $2.81 | 669,104.0 | -2.55% |
| 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% |
0.92%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):