Holen Sie sich die Stockscreener-App
168.11
1.64%
-2.80
Handel nachbörslich:
168.01
-0.10
-0.06%
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $170.4 | $166.0 | $4.38 | 507,573.0 | -1.64% |
| 2026-03-04 | $171.5 | $169.3 | $2.20 | 439,332.0 | +0.97% |
| 2026-03-03 | $170.0 | $165.8 | $4.26 | 688,544.0 | -4.14% |
| 2026-03-02 | $177.2 | $174.2 | $2.99 | 492,622.0 | -0.72% |
| 2026-02-27 | $178.6 | $176.9 | $1.65 | 513,690.0 | -0.36% |
| 2026-02-26 | $179.3 | $176.0 | $3.38 | 817,081.0 | -0.07% |
| 2026-02-25 | $179.2 | $177.3 | $1.91 | 721,431.0 | +1.02% |
| 2026-02-24 | $177.3 | $174.9 | $2.41 | 552,921.0 | +1.56% |
| 2026-02-23 | $175.8 | $173.5 | $2.32 | 451,975.0 | -0.97% |
| 2026-02-20 | $176.5 | $174.5 | $1.97 | 681,027.0 | +0.65% |
| 2026-02-19 | $174.7 | $172.9 | $1.75 | 631,591.0 | -0.02% |
| 2026-02-18 | $176.6 | $174.3 | $2.37 | 461,625.0 | -0.23% |
| 2026-02-17 | $175.8 | $172.9 | $2.86 | 436,611.0 | -0.15% |
| 2026-02-13 | $176.3 | $172.8 | $3.55 | 529,686.0 | +0.23% |
| 2026-02-12 | $178.8 | $174.8 | $4.01 | 645,409.0 | -1.09% |
| 2026-02-11 | $178.1 | $175.1 | $2.93 | 715,618.0 | +1.81% |
| 2026-02-10 | $174.8 | $173.1 | $1.75 | 3,612,923.0 | -0.19% |
| 2026-02-09 | $174.4 | $171.5 | $2.98 | 1,602,146.0 | +1.92% |
| 2026-02-06 | $171.0 | $168.1 | $2.89 | 415,399.0 | +3.06% |
| 2026-02-05 | $167.1 | $164.9 | $2.28 | 596,463.0 | -0.80% |
| 2026-02-04 | $171.4 | $165.8 | $5.58 | 592,557.0 | -0.42% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GRID-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $177.2 | $165.8 | $11.47 | 2,635,644.0 | -5.48% |
| 2026-02 | $179.3 | $164.5 | $14.83 | 15,153,287.0 | +7.87% |
| 2026-01 | $167.7 | $154.4 | $13.33 | 9,706,603.0 | +7.74% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $155.8 | $149.8 | $5.99 | 5,951,464.0 | +1.02% |
| 2025-11 | $158.1 | $144.6 | $13.47 | 5,996,275.0 | -2.81% |
| 2025-10 | $160.0 | $149.5 | $10.45 | 8,503,509.0 | +3.98% |
| 2025-09 | $151.8 | $139.2 | $12.63 | 6,781,824.0 | +5.72% |
| 2025-08 | $145.5 | $139.6 | $5.84 | 4,367,140.0 | +0.48% |
| 2025-07 | $145.4 | $137.4 | $8.07 | 4,423,630.0 | +2.30% |
| 2025-06 | $139.3 | $128.8 | $10.47 | 2,953,459.0 | +7.00% |
| 2025-05 | $131.7 | $119.3 | $12.36 | 2,397,497.0 | +9.53% |
| 2025-04 | $118.8 | $99.78 | $19.05 | 2,471,278.0 | +4.85% |
| 2025-03 | $120.4 | $111.1 | $9.25 | 3,992,741.0 | -3.60% |
| 2025-02 | $125.5 | $115.8 | $9.72 | 2,989,599.0 | -2.80% |
| 2025-01 | $128.4 | $116.8 | $11.65 | 4,249,059.0 | +1.17% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $127.6 | $118.6 | $9.00 | 3,504,382.0 | -5.09% |
| 2024-11 | $127.8 | $121.5 | $6.31 | 2,450,498.0 | +3.58% |
| 2024-10 | $127.6 | $120.7 | $6.93 | 2,600,464.0 | -4.39% |
| 2024-09 | $129.0 | $115.2 | $13.81 | 2,281,549.0 | +4.30% |
| 2024-08 | $122.1 | $107.5 | $14.59 | 2,315,877.0 | +2.34% |
| 2024-07 | $123.5 | $114.5 | $8.94 | 2,456,054.0 | +3.14% |
| 2024-06 | $121.8 | $114.8 | $6.93 | 2,518,466.0 | -3.55% |
| 2024-05 | $122.7 | $111.1 | $11.62 | 3,933,693.0 | +6.51% |
| 2024-04 | $115.7 | $109.1 | $6.61 | 1,051,337.0 | -1.83% |
| 2024-03 | $115.2 | $108.6 | $6.61 | 1,179,503.0 | +5.33% |
| 2024-02 | $109.1 | $101.0 | $8.15 | 992,504.0 | +8.76% |
| 2024-01 | $104.1 | $98.28 | $5.78 | 1,228,119.0 | -4.45% |
1.30%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):