Holen Sie sich die Stockscreener-App
93.67
1.64%
1.51
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $93.96 | $92.22 | $1.74 | 11,537.0 | +1.64% |
| 2025-06-02 | $92.32 | $91.11 | $1.21 | 23,532.0 | -0.30% |
| 2025-05-30 | $92.84 | $92.17 | $0.67 | 8,928.0 | -0.64% |
| 2025-05-29 | $93.30 | $92.40 | $0.9037 | 15,644.0 | +0.46% |
| 2025-05-28 | $93.58 | $92.61 | $0.97 | 7,636.0 | -1.21% |
| 2025-05-27 | $93.86 | $92.03 | $1.83 | 11,581.0 | +2.70% |
| 2025-05-23 | $91.60 | $90.19 | $1.41 | 38,743.0 | -0.04% |
| 2025-05-22 | $91.89 | $90.80 | $1.09 | 17,293.0 | -0.34% |
| 2025-05-21 | $93.55 | $91.37 | $2.18 | 17,431.0 | -2.85% |
| 2025-05-20 | $94.67 | $94.12 | $0.5513 | 19,239.0 | -0.25% |
| 2025-05-19 | $94.58 | $93.44 | $1.14 | 10,921.0 | -0.42% |
| 2025-05-16 | $95.10 | $94.04 | $1.06 | 18,843.0 | +0.80% |
| 2025-05-15 | $94.56 | $93.24 | $1.32 | 18,581.0 | +0.49% |
| 2025-05-14 | $94.24 | $93.49 | $0.7504 | 8,103.0 | -0.66% |
| 2025-05-13 | $94.66 | $94.08 | $0.58 | 25,101.0 | +0.53% |
| 2025-05-12 | $94.88 | $93.34 | $1.54 | 24,835.0 | +3.66% |
| 2025-05-09 | $91.35 | $90.08 | $1.27 | 24,915.0 | -0.24% |
| 2025-05-08 | $91.33 | $89.17 | $2.16 | 249,073.0 | +2.63% |
| 2025-05-07 | $89.11 | $87.91 | $1.20 | 8,293.0 | +0.16% |
| 2025-05-06 | $88.75 | $87.48 | $1.26 | 17,175.0 | -0.44% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Small Cap Core Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Small Cap Core Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $93.96 | $91.11 | $2.85 | 46,606.0 | +1.33% |
| 2025-05 | $95.10 | $86.50 | $8.60 | 611,515.0 | +6.57% |
| 2025-04 | $91.95 | $77.66 | $14.29 | 1,071,130.0 | -3.72% |
| 2025-03 | $96.44 | $88.70 | $7.73 | 514,138.0 | -6.55% |
| 2025-02 | $104.0 | $94.98 | $9.01 | 542,319.0 | -6.35% |
| 2025-01 | $104.7 | $97.34 | $7.40 | 492,051.0 | +1.86% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $110.6 | $99.70 | $10.91 | 449,293.0 | -8.29% |
| 2024-11 | $111.9 | $97.96 | $13.91 | 416,898.0 | +12.19% |
| 2024-10 | $101.8 | $96.21 | $5.60 | 357,008.0 | -1.52% |
| 2024-09 | $101.9 | $91.66 | $10.23 | 348,292.0 | +0.72% |
| 2024-08 | $100.6 | $88.93 | $11.70 | 546,599.0 | -1.37% |
| 2024-07 | $102.0 | $89.14 | $12.85 | 488,124.0 | +10.76% |
| 2024-06 | $93.50 | $88.39 | $5.11 | 396,212.0 | -2.26% |
| 2024-05 | $94.37 | $88.31 | $6.06 | 468,642.0 | +5.11% |
| 2024-04 | $93.59 | $86.07 | $7.52 | 485,496.0 | -5.57% |
| 2024-03 | $93.76 | $88.05 | $5.71 | 613,863.0 | +2.71% |
| 2024-02 | $91.98 | $86.16 | $5.82 | 706,951.0 | +3.54% |
| 2024-01 | $91.72 | $85.19 | $6.53 | 801,901.0 | -4.24% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $93.50 | $81.64 | $11.86 | 791,081.0 | +11.16% |
| 2023-11 | $83.35 | $75.22 | $8.14 | 629,939.0 | +8.64% |
| 2023-10 | $80.71 | $74.46 | $6.25 | 888,323.0 | -6.00% |
| 2023-09 | $86.93 | $79.12 | $7.81 | 432,744.0 | -5.73% |
| 2023-08 | $88.29 | $82.36 | $5.93 | 736,215.0 | -3.56% |
| 2023-07 | $88.72 | $79.56 | $9.16 | 865,819.0 | +7.85% |
| 2023-06 | $83.48 | $75.78 | $7.70 | 1,079,811.0 | +8.25% |
| 2023-05 | $79.48 | $74.07 | $5.41 | 988,759.0 | -3.37% |
| 2023-04 | $81.23 | $76.20 | $5.03 | 646,281.0 | -2.43% |
| 2023-03 | $87.73 | $75.33 | $12.40 | 666,657.0 | -6.26% |
| 2023-02 | $90.42 | $84.53 | $5.89 | 606,753.0 | -1.30% |
| 2023-01 | $87.11 | $77.44 | $9.67 | 882,007.0 | +11.25% |
0.53%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):