Holen Sie sich die Stockscreener-App
98.30
0.19%
0.1865
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $98.42 | $97.46 | $0.96 | 7,920.0 | +0.19% |
| 2025-10-30 | $98.96 | $98.12 | $0.8431 | 5,747.0 | -0.28% |
| 2025-10-29 | $99.07 | $98.26 | $0.81 | 3,849.0 | -1.71% |
| 2025-10-28 | $100.7 | $100.1 | $0.6065 | 5,676.0 | -0.29% |
| 2025-10-27 | $100.4 | $100.1 | $0.27 | 13,277.0 | +0.69% |
| 2025-10-24 | $100.3 | $99.71 | $0.5507 | 8,736.0 | -0.12% |
| 2025-10-23 | $99.85 | $99.50 | $0.3502 | 4,640.0 | +0.26% |
| 2025-10-22 | $100.1 | $99.54 | $0.55 | 3,621.0 | -0.43% |
| 2025-10-21 | $100.1 | $99.42 | $0.65 | 7,488.0 | +0.81% |
| 2025-10-20 | $99.22 | $98.75 | $0.4721 | 6,799.0 | +0.93% |
| 2025-10-17 | $98.47 | $97.48 | $0.9875 | 8,655.0 | +0.90% |
| 2025-10-16 | $98.58 | $97.19 | $1.39 | 11,083.0 | -0.81% |
| 2025-10-15 | $99.14 | $98.19 | $0.9512 | 4,976.0 | -0.32% |
| 2025-10-14 | $98.83 | $97.19 | $1.64 | 6,847.0 | +0.86% |
| 2025-10-13 | $98.07 | $97.52 | $0.5523 | 9,629.0 | +0.42% |
| 2025-10-10 | $99.20 | $97.26 | $1.94 | 6,489.0 | -1.71% |
| 2025-10-09 | $99.55 | $98.88 | $0.67 | 10,847.0 | -0.48% |
| 2025-10-08 | $99.55 | $99.16 | $0.39 | 9,386.0 | +0.15% |
| 2025-10-07 | $99.66 | $99.14 | $0.52 | 16,464.0 | -0.12% |
| 2025-10-06 | $99.41 | $99.15 | $0.2572 | 15,110.0 | -0.15% |
| 2025-10-03 | $99.95 | $99.52 | $0.4299 | 11,313.0 | +0.21% |
| 2025-10-02 | $99.34 | $98.90 | $0.4437 | 11,663.0 | +0.15% |
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QQXT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $100.7 | $97.19 | $3.50 | 205,230.0 | -0.64% |
| 2025-09 | $99.07 | $96.66 | $2.41 | 269,592.0 | +0.59% |
| 2025-08 | $100.2 | $97.12 | $3.03 | 369,034.0 | -0.26% |
| 2025-07 | $101.4 | $97.74 | $3.67 | 313,881.0 | -0.19% |
| 2025-06 | $99.11 | $96.32 | $2.79 | 292,707.0 | +0.67% |
| 2025-05 | $99.49 | $92.94 | $6.55 | 652,569.0 | +5.16% |
| 2025-04 | $94.86 | $83.08 | $11.78 | 14,266,159.0 | -0.52% |
| 2025-03 | $98.48 | $91.60 | $6.88 | 48,595.0 | -4.36% |
| 2025-02 | $99.33 | $96.05 | $3.28 | 87,108.0 | +1.13% |
| 2025-01 | $97.87 | $92.60 | $5.27 | 63,696.0 | +4.17% |
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $99.07 | $92.54 | $6.53 | 112,144.0 | -5.61% |
| 2024-11 | $98.81 | $93.25 | $5.56 | 109,300.0 | +6.34% |
| 2024-10 | $94.60 | $91.65 | $2.95 | 82,062.0 | -0.20% |
| 2024-09 | $93.53 | $89.19 | $4.34 | 119,825.0 | +1.36% |
| 2024-08 | $92.11 | $86.05 | $6.06 | 98,582.0 | +1.52% |
| 2024-07 | $91.28 | $87.46 | $3.82 | 80,189.0 | +2.72% |
| 2024-06 | $89.79 | $87.56 | $2.24 | 91,287.0 | -0.58% |
| 2024-05 | $89.72 | $85.87 | $3.85 | 71,558.0 | +2.72% |
| 2024-04 | $91.09 | $85.19 | $5.90 | 122,197.0 | -5.32% |
| 2024-03 | $91.19 | $88.67 | $2.52 | 253,297.0 | +1.53% |
| 2024-02 | $89.88 | $86.75 | $3.13 | 377,683.0 | +2.06% |
| 2024-01 | $89.05 | $85.93 | $3.12 | 101,625.0 | -0.31% |
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $88.73 | $82.56 | $6.17 | 133,561.0 | +6.36% |
| 2023-11 | $83.03 | $77.04 | $5.99 | 218,773.0 | +7.40% |
| 2023-10 | $82.32 | $75.78 | $6.54 | 171,635.0 | -5.17% |
| 2023-09 | $85.37 | $80.31 | $5.06 | 249,347.0 | -4.14% |
| 2023-08 | $87.37 | $82.49 | $4.88 | 423,964.0 | -3.12% |
| 2023-07 | $88.40 | $83.10 | $5.30 | 252,241.0 | +3.87% |
| 2023-06 | $84.56 | $79.62 | $4.94 | 450,476.0 | +5.24% |
| 2023-05 | $82.40 | $79.19 | $3.21 | 605,997.0 | -2.41% |
| 2023-04 | $82.98 | $80.18 | $2.80 | 307,643.0 | -0.41% |
| 2023-03 | $82.45 | $76.90 | $5.55 | 794,269.0 | +3.04% |
| 2023-02 | $84.95 | $79.25 | $5.70 | 209,069.0 | -2.81% |
| 2023-01 | $83.35 | $75.65 | $7.70 | 289,845.0 | +7.86% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):