Holen Sie sich die Stockscreener-App
105.19
3.34%
-3.6323
Handel nachbörslich:
105.29
0.1041
+0.10%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $109.1 | $105.2 | $3.92 | 11,959.0 | -3.34% |
| 2025-10-09 | $110.0 | $108.4 | $1.52 | 12,677.0 | -1.04% |
| 2025-10-08 | $110.1 | $109.5 | $0.5763 | 29,403.0 | +0.91% |
| 2025-10-07 | $110.5 | $108.9 | $1.64 | 24,110.0 | -1.31% |
| 2025-10-06 | $111.6 | $110.3 | $1.27 | 10,107.0 | -0.07% |
| 2025-10-03 | $111.5 | $110.1 | $1.35 | 11,567.0 | +0.73% |
| 2025-10-02 | $109.9 | $108.8 | $1.08 | 10,958.0 | +0.20% |
| 2025-10-01 | $109.7 | $108.5 | $1.26 | 7,440.0 | +0.45% |
| 2025-09-30 | $109.2 | $107.9 | $1.28 | 7,229.0 | +0.15% |
| 2025-09-29 | $110.2 | $108.5 | $1.69 | 11,039.0 | -0.10% |
| 2025-09-26 | $109.2 | $108.2 | $1.04 | 7,259.0 | +1.02% |
| 2025-09-25 | $108.2 | $107.3 | $0.815 | 18,321.0 | -1.22% |
| 2025-09-24 | $110.2 | $109.0 | $1.21 | 9,218.0 | -0.66% |
| 2025-09-23 | $111.7 | $109.9 | $1.85 | 9,112.0 | -0.19% |
| 2025-09-22 | $110.6 | $109.5 | $1.11 | 8,039.0 | +0.14% |
| 2025-09-19 | $111.5 | $109.9 | $1.63 | 5,273.0 | -0.95% |
| 2025-09-18 | $111.1 | $109.4 | $1.69 | 17,843.0 | +2.17% |
| 2025-09-17 | $110.3 | $108.3 | $2.05 | 27,013.0 | -0.08% |
| 2025-09-16 | $109.1 | $107.8 | $1.28 | 8,476.0 | -0.07% |
| 2025-09-15 | $109.3 | $108.5 | $0.7524 | 10,120.0 | +0.31% |
| 2025-09-12 | $109.3 | $108.5 | $0.895 | 5,065.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $111.6 | $105.2 | $6.39 | 130,180.0 | -3.48% |
| 2025-09 | $111.7 | $105.8 | $5.92 | 213,227.0 | +1.21% |
| 2025-08 | $108.4 | $95.31 | $13.09 | 510,681.0 | +9.58% |
| 2025-07 | $102.5 | $96.72 | $5.73 | 467,302.0 | +1.01% |
| 2025-06 | $97.76 | $91.11 | $6.65 | 437,451.0 | +5.24% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):