96.35
price down icon1.95%   -1.9147
after-market Handel nachbörslich: 96.51 0.1647 +0.17%
loading

First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-01 $97.10 $95.31 $1.79 15,157.0 -1.95%
2025-07-31 $99.35 $98.22 $1.13 58,520.0 -0.84%
2025-07-30 $100.8 $98.65 $2.16 18,625.0 -1.07%
2025-07-29 $101.5 $99.99 $1.55 12,700.0 -0.80%
2025-07-28 $101.8 $100.8 $1.06 5,388.0 -0.27%
2025-07-25 $101.2 $100.2 $1.04 10,015.0 +0.29%
2025-07-24 $101.9 $100.8 $1.11 14,147.0 -1.36%
2025-07-23 $102.5 $101.8 $0.6999 10,273.0 +1.64%
2025-07-22 $100.9 $99.42 $1.49 13,527.0 +1.66%
2025-07-21 $100.0 $98.90 $1.15 12,665.0 -0.23%
2025-07-18 $100.4 $99.11 $1.29 12,763.0 -0.81%
2025-07-17 $100.2 $98.40 $1.81 10,371.0 +1.37%
2025-07-16 $98.87 $97.88 $0.992 15,268.0 +0.66%
2025-07-15 $100.7 $97.94 $2.77 11,177.0 -2.25%
2025-07-14 $100.3 $99.42 $0.905 11,887.0 +0.65%
2025-07-11 $100.5 $99.66 $0.8699 13,015.0 -1.53%
2025-07-10 $101.8 $100.2 $1.61 14,224.0 +0.74%
2025-07-09 $100.5 $99.33 $1.16 15,611.0 +0.88%
2025-07-08 $100.3 $99.61 $0.71 103,219.0 +0.18%
2025-07-07 $100.4 $99.03 $1.37 10,076.0 -1.27%

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
2025-08 $97.10 $95.31 $1.79 15,157.0 +0.00%
2025-07 $102.5 $95.31 $7.14 482,459.0 -0.96%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Kapitalisierung:     |  Volumen (24h):