Holen Sie sich die Stockscreener-App
54.42
0.19%
0.1035
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $54.43 | $54.12 | $0.305 | 2,981.0 | +0.19% |
| 2025-10-30 | $54.87 | $54.31 | $0.557 | 2,518.0 | -0.59% |
| 2025-10-29 | $55.59 | $54.60 | $0.9886 | 2,369.0 | -1.60% |
| 2025-10-28 | $55.77 | $55.47 | $0.30 | 4,035.0 | -0.54% |
| 2025-10-27 | $56.37 | $55.68 | $0.6851 | 5,963.0 | -0.30% |
| 2025-10-24 | $56.46 | $55.99 | $0.47 | 2,170.0 | +0.38% |
| 2025-10-23 | $55.82 | $55.50 | $0.32 | 2,634.0 | +0.99% |
| 2025-10-22 | $55.63 | $55.09 | $0.545 | 3,079.0 | -0.34% |
| 2025-10-21 | $55.62 | $55.01 | $0.6089 | 2,722.0 | +0.56% |
| 2025-10-20 | $55.17 | $54.47 | $0.70 | 3,943.0 | +1.45% |
| 2025-10-17 | $54.41 | $54.03 | $0.3748 | 2,945.0 | +0.42% |
| 2025-10-16 | $55.05 | $53.95 | $1.10 | 3,539.0 | -1.41% |
| 2025-10-15 | $55.59 | $54.68 | $0.91 | 10,568.0 | +0.01% |
| 2025-10-14 | $55.08 | $53.72 | $1.36 | 11,941.0 | +1.75% |
| 2025-10-13 | $53.94 | $53.70 | $0.24 | 5,309.0 | +1.80% |
| 2025-10-10 | $54.90 | $52.98 | $1.92 | 4,295.0 | -3.48% |
| 2025-10-09 | $55.74 | $54.84 | $0.90 | 7,206.0 | -1.62% |
| 2025-10-08 | $55.90 | $55.44 | $0.465 | 13,525.0 | +0.38% |
| 2025-10-07 | $56.52 | $55.58 | $0.948 | 38,460.0 | -1.57% |
| 2025-10-06 | $57.20 | $56.46 | $0.7351 | 5,314.0 | -0.56% |
| 2025-10-03 | $57.21 | $56.41 | $0.80 | 10,467.0 | +0.99% |
| 2025-10-02 | $56.36 | $55.95 | $0.415 | 3,918.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $57.21 | $52.98 | $4.23 | 159,128.0 | -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% |
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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):