Holen Sie sich die Stockscreener-App
39.19
0.34%
-0.133
Handel nachbörslich:
39.28
0.0943
+0.24%
First Trust Horizon Managed Volatility Domestic Etf-Aktien (HUSV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $39.43 | $39.19 | $0.2428 | 3,498.0 | -0.34% |
| 2025-10-09 | $39.66 | $39.32 | $0.3413 | 4,169.0 | -0.80% |
| 2025-10-08 | $39.64 | $39.43 | $0.2077 | 2,956.0 | +0.11% |
| 2025-10-07 | $39.69 | $39.49 | $0.1979 | 4,662.0 | +0.04% |
| 2025-10-06 | $39.62 | $39.45 | $0.1662 | 3,774.0 | +0.04% |
| 2025-10-03 | $39.72 | $39.56 | $0.1568 | 4,665.0 | +0.37% |
| 2025-10-02 | $39.47 | $39.36 | $0.11 | 3,906.0 | -0.34% |
| 2025-10-01 | $39.74 | $39.44 | $0.2999 | 4,154.0 | -0.71% |
| 2025-09-30 | $39.89 | $39.65 | $0.24 | 5,456.0 | +0.44% |
| 2025-09-29 | $39.71 | $39.57 | $0.1434 | 3,107.0 | +0.29% |
| 2025-09-26 | $39.55 | $39.45 | $0.095 | 5,228.0 | +0.80% |
| 2025-09-25 | $39.41 | $39.15 | $0.265 | 15,673.0 | -0.73% |
| 2025-09-24 | $39.59 | $39.43 | $0.16 | 30,488.0 | +0.15% |
| 2025-09-23 | $39.46 | $39.29 | $0.1692 | 3,447.0 | +0.30% |
| 2025-09-22 | $39.37 | $39.26 | $0.11 | 4,373.0 | -0.10% |
| 2025-09-19 | $39.40 | $39.31 | $0.085 | 5,051.0 | +0.06% |
| 2025-09-18 | $39.54 | $39.36 | $0.18 | 9,595.0 | -0.39% |
| 2025-09-17 | $39.69 | $39.51 | $0.177 | 5,954.0 | +0.32% |
| 2025-09-16 | $39.55 | $39.38 | $0.17 | 5,428.0 | -0.51% |
| 2025-09-15 | $39.83 | $39.59 | $0.2419 | 12,385.0 | -0.70% |
| 2025-09-12 | $39.98 | $39.87 | $0.1147 | 2,180.0 | -0.60% |
| 2025-09-11 | $40.11 | $39.81 | $0.3009 | 1,971.0 | +1.48% |
First Trust Horizon Managed Volatility Domestic Etf-Aktien (HUSV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Horizon Managed Volatility Domestic Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HUSV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Horizon Managed Volatility Domestic Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Horizon Managed Volatility Domestic Etf-Aktien (HUSV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $39.74 | $39.19 | $0.5543 | 35,282.0 | -1.63% |
| 2025-09 | $40.11 | $39.15 | $0.9619 | 157,676.0 | -0.46% |
| 2025-08 | $40.47 | $39.36 | $1.11 | 170,381.0 | +1.21% |
| 2025-07 | $40.33 | $39.28 | $1.05 | 580,105.0 | -0.98% |
| 2025-06 | $40.24 | $39.28 | $0.96 | 369,289.0 | -0.72% |
| 2025-05 | $40.49 | $39.00 | $1.49 | 284,833.0 | +1.88% |
| 2025-04 | $40.25 | $36.20 | $4.05 | 454,609.0 | -1.77% |
| 2025-03 | $40.57 | $38.72 | $1.85 | 282,489.0 | -0.24% |
| 2025-02 | $40.29 | $38.49 | $1.80 | 250,685.0 | +3.96% |
| 2025-01 | $39.01 | $36.73 | $2.28 | 156,562.0 | +3.70% |
First Trust Horizon Managed Volatility Domestic Etf-Aktien (HUSV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.70 | $37.10 | $2.60 | 103,802.0 | -6.06% |
| 2024-11 | $39.87 | $37.58 | $2.30 | 108,217.0 | +5.39% |
| 2024-10 | $39.03 | $37.55 | $1.48 | 116,920.0 | -1.26% |
| 2024-09 | $38.39 | $37.49 | $0.8984 | 94,791.0 | +0.17% |
| 2024-08 | $38.17 | $35.61 | $2.56 | 244,441.0 | +4.50% |
| 2024-07 | $36.73 | $35.17 | $1.56 | 178,412.0 | +3.17% |
| 2024-06 | $36.17 | $35.00 | $1.17 | 86,432.0 | +0.92% |
| 2024-05 | $35.50 | $34.19 | $1.31 | 92,211.0 | +2.19% |
| 2024-04 | $35.68 | $33.89 | $1.79 | 180,277.0 | -4.05% |
| 2024-03 | $35.78 | $34.87 | $0.9176 | 113,014.0 | +2.17% |
| 2024-02 | $35.19 | $33.99 | $1.20 | 233,540.0 | +2.72% |
| 2024-01 | $34.44 | $33.37 | $1.07 | 830,470.0 | +1.60% |
First Trust Horizon Managed Volatility Domestic Etf-Aktien (HUSV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.91 | $32.90 | $1.01 | 207,674.0 | +1.47% |
| 2023-11 | $33.07 | $31.15 | $1.92 | 232,486.0 | +6.36% |
| 2023-10 | $31.84 | $30.52 | $1.32 | 228,429.0 | -0.20% |
| 2023-09 | $32.71 | $31.06 | $1.65 | 236,083.0 | -4.49% |
| 2023-08 | $32.87 | $32.04 | $0.8338 | 240,290.0 | -0.61% |
| 2023-07 | $33.36 | $32.40 | $0.9617 | 262,521.0 | -0.31% |
| 2023-06 | $32.94 | $31.35 | $1.59 | 346,760.0 | +4.69% |
| 2023-05 | $33.28 | $31.32 | $1.96 | 583,876.0 | -4.79% |
| 2023-04 | $33.08 | $32.20 | $0.885 | 167,358.0 | +2.29% |
| 2023-03 | $32.31 | $30.84 | $1.47 | 240,122.0 | +0.90% |
| 2023-02 | $33.04 | $31.98 | $1.06 | 214,714.0 | -2.57% |
| 2023-01 | $33.70 | $31.97 | $1.73 | 437,445.0 | -0.56% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):