Holen Sie sich die Stockscreener-App
178.99
0.82%
1.45
Handel nachbörslich:
177.79
-1.20
-0.67%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $179.7 | $177.9 | $1.79 | 379,178.0 | +0.82% |
| 2026-09-03 | $177.9 | $175.0 | $2.89 | 340,723.0 | +1.15% |
| 2026-09-02 | $175.9 | $174.2 | $1.67 | 549,967.0 | +0.03% |
| 2026-09-01 | $177.0 | $174.7 | $2.24 | 1,176,485.0 | -1.64% |
| 2026-08-31 | $179.4 | $178.0 | $1.46 | 422,008.0 | -0.45% |
| 2026-08-28 | $182.5 | $178.9 | $3.56 | 407,294.0 | -1.39% |
| 2026-08-27 | $183.0 | $180.8 | $2.14 | 475,940.0 | +0.49% |
| 2026-08-26 | $181.2 | $179.6 | $1.61 | 344,112.0 | +0.79% |
| 2026-08-25 | $181.0 | $178.8 | $2.18 | 410,165.0 | +0.68% |
| 2026-08-24 | $179.6 | $177.3 | $2.25 | 384,795.0 | -1.51% |
| 2026-08-21 | $182.6 | $180.9 | $1.72 | 497,255.0 | -0.13% |
| 2026-08-20 | $182.7 | $180.9 | $1.82 | 637,325.0 | -0.89% |
| 2026-08-19 | $185.8 | $181.4 | $4.33 | 523,471.0 | -0.53% |
| 2026-08-18 | $186.3 | $183.4 | $2.87 | 388,156.0 | -2.88% |
| 2026-08-17 | $189.8 | $188.6 | $1.23 | 1,609,609.0 | +0.71% |
| 2026-08-14 | $188.8 | $187.3 | $1.45 | 361,528.0 | -0.18% |
| 2026-08-13 | $188.9 | $187.5 | $1.37 | 829,680.0 | -0.37% |
| 2026-08-12 | $191.5 | $188.6 | $2.91 | 613,954.0 | +0.79% |
| 2026-08-11 | $188.7 | $186.6 | $2.10 | 403,915.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $179.7 | $174.2 | $5.48 | 2,825,531.0 | +0.34% |
| 2026-08 | $191.5 | $177.3 | $14.21 | 13,853,458.0 | -0.54% |
| 2026-07 | $189.6 | $166.4 | $23.18 | 12,494,824.0 | -6.47% |
| 2026-06 | $198.8 | $181.2 | $17.53 | 15,513,478.0 | -0.68% |
| 2026-05 | $200.0 | $182.7 | $17.26 | 17,619,805.0 | +1.09% |
| 2026-04 | $191.2 | $162.5 | $28.68 | 16,233,976.0 | +16.76% |
| 2026-03 | $177.2 | $156.7 | $20.50 | 11,749,989.0 | -8.02% |
| 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% |
0.48%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):