Holen Sie sich die Stockscreener-App
187.87
0.18%
-0.34
Vorhandelsmarkt:
192.00
4.13
+2.20%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $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% |
| 2026-08-10 | $188.0 | $185.1 | $2.91 | 283,845.0 | -0.68% |
| 2026-08-07 | $188.6 | $185.8 | $2.72 | 2,928,032.0 | +0.45% |
| 2026-08-06 | $188.4 | $185.0 | $3.42 | 435,672.0 | -0.57% |
| 2026-08-05 | $188.9 | $186.6 | $2.31 | 486,805.0 | -0.06% |
| 2026-08-04 | $187.4 | $183.8 | $3.68 | 740,214.0 | +2.60% |
| 2026-08-03 | $182.2 | $178.1 | $4.11 | 669,683.0 | +1.49% |
| 2026-07-31 | $181.3 | $177.1 | $4.18 | 653,563.0 | +1.53% |
| 2026-07-30 | $177.0 | $174.3 | $2.68 | 483,782.0 | +5.44% |
| 2026-07-29 | $171.8 | $166.4 | $5.45 | 939,486.0 | -2.89% |
| 2026-07-28 | $173.3 | $170.3 | $2.93 | 663,249.0 | -2.24% |
| 2026-07-27 | $178.9 | $174.3 | $4.54 | 606,066.0 | -0.53% |
| 2026-07-24 | $179.8 | $176.8 | $3.05 | 430,913.0 | -1.33% |
| 2026-07-23 | $180.5 | $178.0 | $2.52 | 500,259.0 | -0.37% |
| 2026-07-22 | $181.3 | $179.0 | $2.28 | 292,671.0 | +0.18% |
| 2026-07-21 | $180.8 | $178.8 | $2.03 | 568,934.0 | +1.73% |
| 2026-07-20 | $180.0 | $176.8 | $3.21 | 458,355.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $191.5 | $178.1 | $13.45 | 8,114,856.0 | +4.75% |
| 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% |
0.43%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):