Holen Sie sich die Stockscreener-App
61.97
0.16%
-0.097
Handel nachbörslich:
62.00
0.0281
+0.05%
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-26 | $62.45 | $61.81 | $0.64 | 16,780.0 | -0.16% |
| 2026-03-25 | $62.13 | $61.48 | $0.649 | 6,366.0 | +0.75% |
| 2026-03-24 | $61.95 | $60.54 | $1.42 | 29,223.0 | +0.99% |
| 2026-03-23 | $61.62 | $60.30 | $1.32 | 10,052.0 | +2.06% |
| 2026-03-20 | $60.62 | $59.64 | $0.98 | 5,358.0 | -1.37% |
| 2026-03-19 | $60.62 | $59.70 | $0.92 | 4,517.0 | +0.65% |
| 2026-03-18 | $60.65 | $60.21 | $0.4402 | 16,265.0 | -0.86% |
| 2026-03-17 | $61.10 | $60.73 | $0.37 | 21,960.0 | +0.72% |
| 2026-03-16 | $60.73 | $60.29 | $0.4356 | 4,207.0 | +0.26% |
| 2026-03-13 | $60.51 | $59.93 | $0.58 | 4,231.0 | -0.01% |
| 2026-03-12 | $60.55 | $59.99 | $0.555 | 6,750.0 | -1.25% |
| 2026-03-11 | $61.12 | $60.52 | $0.605 | 25,971.0 | -0.51% |
| 2026-03-10 | $62.00 | $61.03 | $0.97 | 6,378.0 | -0.65% |
| 2026-03-09 | $61.66 | $59.95 | $1.71 | 12,144.0 | -0.34% |
| 2026-03-06 | $62.51 | $61.14 | $1.37 | 15,927.0 | -1.77% |
| 2026-03-05 | $63.36 | $62.62 | $0.74 | 14,985.0 | -1.14% |
| 2026-03-04 | $63.78 | $63.50 | $0.2805 | 17,032.0 | +0.91% |
| 2026-03-03 | $63.40 | $62.31 | $1.09 | 4,265.0 | -0.58% |
| 2026-03-02 | $63.53 | $62.79 | $0.74 | 21,716.0 | +0.52% |
| 2026-02-27 | $63.13 | $62.71 | $0.4244 | 7,473.0 | -1.11% |
| 2026-02-26 | $63.88 | $63.22 | $0.665 | 4,814.0 | +0.93% |
| 2026-02-25 | $63.53 | $62.65 | $0.88 | 3,981.0 | +0.00% |
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Small Cap Value Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Small Cap Value Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $63.78 | $59.64 | $4.14 | 260,907.0 | -1.84% |
| 2026-02 | $64.60 | $60.57 | $4.03 | 390,268.0 | +3.69% |
| 2026-01 | $62.12 | $56.75 | $5.37 | 334,171.0 | +7.41% |
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $59.26 | $56.01 | $3.25 | 184,734.0 | +1.33% |
| 2025-11 | $56.60 | $52.47 | $4.13 | 104,747.0 | +3.75% |
| 2025-10 | $57.21 | $52.98 | $4.23 | 156,147.0 | -2.64% |
| 2025-09 | $57.99 | $55.30 | $2.69 | 180,385.0 | -1.15% |
| 2025-08 | $56.73 | $50.15 | $6.58 | 118,426.0 | +10.03% |
| 2025-07 | $54.11 | $50.29 | $3.82 | 133,189.0 | +1.91% |
| 2025-06 | $50.96 | $47.91 | $3.05 | 165,095.0 | +3.63% |
| 2025-05 | $50.74 | $46.38 | $4.36 | 161,153.0 | +4.96% |
| 2025-04 | $50.38 | $42.11 | $8.27 | 567,502.0 | -6.77% |
| 2025-03 | $52.21 | $48.61 | $3.60 | 543,236.0 | -4.71% |
| 2025-02 | $55.48 | $51.76 | $3.72 | 173,708.0 | -6.17% |
| 2025-01 | $56.75 | $53.22 | $3.53 | 307,804.0 | +1.11% |
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.45 | $54.05 | $6.40 | 152,965.0 | -8.99% |
| 2024-11 | $61.45 | $53.71 | $7.73 | 378,186.0 | +11.69% |
| 2024-10 | $56.46 | $53.74 | $2.72 | 119,709.0 | -3.20% |
| 2024-09 | $56.94 | $51.75 | $5.19 | 140,986.0 | -0.82% |
| 2024-08 | $58.66 | $51.74 | $6.92 | 546,161.0 | -4.35% |
| 2024-07 | $59.52 | $50.63 | $8.89 | 647,344.0 | +13.16% |
| 2024-06 | $53.69 | $50.38 | $3.31 | 127,101.0 | -2.78% |
| 2024-05 | $54.26 | $51.14 | $3.12 | 261,651.0 | +4.21% |
| 2024-04 | $54.10 | $50.09 | $4.01 | 319,094.0 | -5.98% |
| 2024-03 | $54.60 | $51.30 | $3.30 | 175,001.0 | +3.09% |
| 2024-02 | $53.55 | $50.67 | $2.87 | 333,464.0 | +1.48% |
| 2024-01 | $54.88 | $50.64 | $4.24 | 567,127.0 | -4.52% |
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):