Holen Sie sich die Stockscreener-App
47.36
0.64%
-0.3055
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $47.83 | $47.30 | $0.53 | 3,009.0 | -0.64% |
| 2025-05-02 | $47.83 | $47.09 | $0.735 | 6,594.0 | +2.08% |
| 2025-05-01 | $46.97 | $46.38 | $0.5909 | 25,017.0 | +0.72% |
| 2025-04-30 | $46.37 | $45.50 | $0.87 | 20,918.0 | -0.81% |
| 2025-04-29 | $46.77 | $46.05 | $0.7199 | 3,085.0 | +0.18% |
| 2025-04-28 | $46.89 | $46.14 | $0.7508 | 9,230.0 | +0.18% |
| 2025-04-25 | $46.57 | $46.06 | $0.5114 | 8,960.0 | -0.38% |
| 2025-04-24 | $46.77 | $45.99 | $0.78 | 29,015.0 | +1.87% |
| 2025-04-23 | $47.10 | $45.73 | $1.37 | 35,604.0 | +0.68% |
| 2025-04-22 | $45.63 | $44.89 | $0.74 | 6,743.0 | +2.54% |
| 2025-04-21 | $44.65 | $44.05 | $0.60 | 14,049.0 | -1.53% |
| 2025-04-17 | $45.29 | $44.61 | $0.6774 | 13,570.0 | +1.58% |
| 2025-04-16 | $44.98 | $43.97 | $1.01 | 28,719.0 | -0.52% |
| 2025-04-15 | $45.23 | $44.63 | $0.6007 | 53,477.0 | -0.53% |
| 2025-04-14 | $45.53 | $44.16 | $1.37 | 9,886.0 | +0.74% |
| 2025-04-11 | $44.63 | $43.31 | $1.32 | 10,454.0 | +0.95% |
| 2025-04-10 | $45.28 | $43.16 | $2.12 | 18,319.0 | -5.22% |
| 2025-04-09 | $46.92 | $42.11 | $4.81 | 28,586.0 | +8.91% |
| 2025-04-08 | $45.37 | $42.22 | $3.15 | 27,953.0 | -3.34% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $47.83 | $46.38 | $1.45 | 37,629.0 | +2.16% |
| 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% |
0.51%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):