Holen Sie sich die Stockscreener-App
51.01
2.26%
-1.1801
Handel nachbörslich:
50.99
-0.0153
-0.03%
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 |
|---|---|---|---|---|---|
| 2025-03-03 | $52.21 | $50.79 | $1.42 | 66,015.0 | -2.26% |
| 2025-02-28 | $52.43 | $51.76 | $0.6691 | 5,762.0 | +0.50% |
| 2025-02-27 | $52.48 | $51.91 | $0.565 | 8,259.0 | -0.92% |
| 2025-02-26 | $53.13 | $52.34 | $0.79 | 4,310.0 | -0.97% |
| 2025-02-25 | $53.31 | $52.77 | $0.5423 | 24,433.0 | -0.07% |
| 2025-02-24 | $53.43 | $52.96 | $0.4694 | 12,898.0 | -0.46% |
| 2025-02-21 | $54.58 | $53.20 | $1.38 | 5,315.0 | -2.04% |
| 2025-02-20 | $54.37 | $53.91 | $0.4587 | 4,686.0 | -0.41% |
| 2025-02-19 | $54.74 | $54.34 | $0.401 | 4,197.0 | -0.39% |
| 2025-02-18 | $54.86 | $54.55 | $0.3144 | 8,612.0 | +0.17% |
| 2025-02-14 | $55.34 | $54.55 | $0.7897 | 7,427.0 | +0.24% |
| 2025-02-13 | $54.54 | $54.05 | $0.49 | 9,453.0 | +1.15% |
| 2025-02-12 | $54.04 | $53.62 | $0.42 | 9,410.0 | -1.63% |
| 2025-02-11 | $54.80 | $54.16 | $0.6361 | 13,847.0 | +0.52% |
| 2025-02-10 | $54.75 | $54.40 | $0.35 | 10,000.0 | +0.13% |
| 2025-02-07 | $54.77 | $54.31 | $0.46 | 7,783.0 | -1.53% |
| 2025-02-06 | $55.48 | $55.14 | $0.3351 | 5,335.0 | -0.12% |
| 2025-02-05 | $55.36 | $55.08 | $0.28 | 6,845.0 | +0.50% |
| 2025-02-04 | $55.11 | $54.40 | $0.71 | 8,507.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $52.21 | $50.79 | $1.42 | 132,030.0 | -2.26% |
| 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% |
0.92%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):