Holen Sie sich die Stockscreener-App
49.44
1.27%
0.6198
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $49.49 | $49.18 | $0.3079 | 7,264.0 | +1.27% |
| 2025-06-05 | $49.06 | $48.65 | $0.408 | 4,306.0 | -0.29% |
| 2025-06-04 | $49.37 | $48.94 | $0.43 | 3,162.0 | -0.49% |
| 2025-06-03 | $49.31 | $48.23 | $1.08 | 5,703.0 | +2.08% |
| 2025-06-02 | $48.39 | $47.91 | $0.48 | 34,195.0 | -0.96% |
| 2025-05-30 | $48.84 | $48.54 | $0.30 | 2,669.0 | -0.64% |
| 2025-05-29 | $48.99 | $48.66 | $0.33 | 4,629.0 | +0.66% |
| 2025-05-28 | $49.07 | $48.66 | $0.4099 | 2,302.0 | -1.45% |
| 2025-05-27 | $49.39 | $48.33 | $1.06 | 7,844.0 | +2.99% |
| 2025-05-23 | $48.06 | $47.42 | $0.64 | 3,239.0 | -0.80% |
| 2025-05-22 | $48.49 | $47.95 | $0.54 | 10,773.0 | -0.16% |
| 2025-05-21 | $49.37 | $48.39 | $0.98 | 9,221.0 | -3.38% |
| 2025-05-20 | $50.35 | $50.04 | $0.3123 | 3,433.0 | -0.18% |
| 2025-05-19 | $50.23 | $49.95 | $0.28 | 7,359.0 | -0.75% |
| 2025-05-16 | $50.63 | $50.20 | $0.4324 | 4,890.0 | +0.48% |
| 2025-05-15 | $50.33 | $50.10 | $0.23 | 1,830.0 | +0.56% |
| 2025-05-14 | $50.31 | $50.05 | $0.2599 | 3,368.0 | -1.03% |
| 2025-05-13 | $50.74 | $50.29 | $0.4498 | 12,344.0 | +0.56% |
| 2025-05-12 | $50.49 | $49.89 | $0.6033 | 11,212.0 | +4.44% |
| 2025-05-09 | $48.23 | $47.88 | $0.34 | 9,267.0 | +0.03% |
| 2025-05-08 | $48.41 | $47.52 | $0.8899 | 5,410.0 | +2.49% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $49.49 | $47.91 | $1.58 | 61,894.0 | +1.59% |
| 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% |
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $55.62 | $48.19 | $7.43 | 404,238.0 | +12.66% |
| 2023-11 | $49.04 | $44.30 | $4.74 | 336,577.0 | +8.22% |
| 2023-10 | $47.09 | $43.90 | $3.19 | 252,631.0 | -5.03% |
| 2023-09 | $50.22 | $46.04 | $4.18 | 198,384.0 | -4.74% |
| 2023-08 | $51.28 | $47.76 | $3.52 | 252,564.0 | -2.23% |
| 2023-07 | $50.67 | $44.59 | $6.08 | 181,210.0 | +9.48% |
| 2023-06 | $47.17 | $42.45 | $4.72 | 741,968.0 | +8.53% |
| 2023-05 | $44.71 | $41.37 | $3.34 | 653,193.0 | -4.54% |
| 2023-04 | $45.89 | $42.97 | $2.92 | 766,353.0 | -2.67% |
| 2023-03 | $50.70 | $42.77 | $7.93 | 946,491.0 | -8.18% |
| 2023-02 | $53.23 | $49.17 | $4.06 | 1,050,727.0 | -1.97% |
| 2023-01 | $50.80 | $44.82 | $5.98 | 757,571.0 | +12.88% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):