Holen Sie sich die Stockscreener-App
195.46
1.59%
3.05
Handel nachbörslich:
195.46
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $196.4 | $192.3 | $4.02 | 131,912.0 | +1.59% |
| 2024-11-20 | $192.6 | $189.5 | $3.08 | 93,336.0 | -0.11% |
| 2024-11-19 | $192.9 | $189.8 | $3.12 | 91,956.0 | +0.80% |
| 2024-11-18 | $191.7 | $189.3 | $2.35 | 86,746.0 | +0.98% |
| 2024-11-15 | $192.7 | $188.6 | $4.12 | 281,649.0 | -3.16% |
| 2024-11-14 | $197.1 | $195.2 | $1.91 | 96,582.0 | -0.70% |
| 2024-11-13 | $198.7 | $196.6 | $2.11 | 77,718.0 | -0.27% |
| 2024-11-12 | $197.9 | $195.8 | $2.10 | 72,047.0 | -0.48% |
| 2024-11-11 | $198.7 | $196.7 | $2.00 | 69,418.0 | -0.48% |
| 2024-11-08 | $200.1 | $198.4 | $1.67 | 60,841.0 | -0.65% |
| 2024-11-07 | $200.7 | $197.4 | $3.32 | 135,422.0 | +2.36% |
| 2024-11-06 | $196.2 | $193.2 | $2.98 | 235,610.0 | +3.09% |
| 2024-11-05 | $190.2 | $188.4 | $1.74 | 93,615.0 | +1.24% |
| 2024-11-04 | $189.2 | $186.5 | $2.71 | 118,358.0 | -0.18% |
| 2024-11-01 | $189.2 | $186.5 | $2.71 | 109,362.0 | +1.16% |
| 2024-10-31 | $190.5 | $185.4 | $5.08 | 146,278.0 | -3.11% |
| 2024-10-30 | $194.5 | $191.6 | $2.88 | 156,693.0 | -2.36% |
| 2024-10-29 | $197.2 | $192.5 | $4.76 | 123,475.0 | +2.10% |
| 2024-10-28 | $193.6 | $192.4 | $1.22 | 56,331.0 | +0.34% |
| 2024-10-25 | $194.4 | $191.7 | $2.71 | 110,246.0 | +0.81% |
| 2024-10-24 | $190.7 | $189.4 | $1.38 | 112,432.0 | +0.58% |
| 2024-10-23 | $191.4 | $187.4 | $4.01 | 129,387.0 | -1.53% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq 100 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 QTEC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq 100 Technology Sector Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $200.7 | $186.5 | $14.23 | 1,886,484.0 | +5.16% |
| 2024-10 | $200.3 | $185.4 | $14.85 | 2,771,253.0 | -2.84% |
| 2024-09 | $195.2 | $175.4 | $19.83 | 2,750,983.0 | +0.00% |
| 2024-08 | $194.1 | $164.3 | $29.86 | 2,750,850.0 | +0.90% |
| 2024-07 | $206.5 | $181.7 | $24.80 | 2,278,287.0 | -3.98% |
| 2024-06 | $200.1 | $182.9 | $17.23 | 1,312,369.0 | +6.46% |
| 2024-05 | $195.7 | $176.6 | $19.17 | 1,837,986.0 | +3.01% |
| 2024-04 | $193.1 | $173.2 | $19.85 | 2,194,834.0 | -5.57% |
| 2024-03 | $196.3 | $184.3 | $12.00 | 2,543,477.0 | +0.04% |
| 2024-02 | $192.2 | $179.1 | $13.08 | 2,320,286.0 | +6.27% |
| 2024-01 | $187.4 | $166.2 | $21.25 | 2,687,726.0 | +2.22% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $177.4 | $158.2 | $19.26 | 1,837,246.0 | +8.36% |
| 2023-11 | $164.1 | $138.9 | $25.24 | 2,340,781.0 | +16.30% |
| 2023-10 | $152.6 | $137.0 | $15.65 | 4,109,865.0 | -4.15% |
| 2023-09 | $154.7 | $141.2 | $13.44 | 12,326,816.0 | -4.58% |
| 2023-08 | $157.7 | $139.0 | $18.67 | 2,757,378.0 | -3.19% |
| 2023-07 | $157.6 | $142.8 | $14.80 | 1,441,378.0 | +6.86% |
| 2023-06 | $151.0 | $138.9 | $12.07 | 2,342,850.0 | +5.08% |
| 2023-05 | $143.9 | $120.5 | $23.44 | 2,213,289.0 | +14.01% |
| 2023-04 | $129.7 | $118.9 | $10.86 | 1,525,380.0 | -5.88% |
| 2023-03 | $130.6 | $115.9 | $14.64 | 2,380,046.0 | +8.02% |
| 2023-02 | $129.2 | $118.9 | $10.29 | 1,638,096.0 | +1.71% |
| 2023-01 | $120.4 | $102.9 | $17.53 | 1,403,089.0 | +12.88% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $119.2 | $102.0 | $17.23 | 1,924,466.0 | -8.02% |
| 2022-11 | $117.4 | $97.21 | $20.21 | 2,010,212.0 | +7.37% |
| 2022-10 | $114.1 | $95.22 | $18.90 | 2,383,137.0 | +1.63% |
| 2022-09 | $124.0 | $104.8 | $19.26 | 2,073,557.0 | -12.50% |
| 2022-08 | $137.5 | $119.1 | $18.42 | 1,557,212.0 | -6.96% |
| 2022-07 | $129.0 | $111.9 | $17.12 | 1,876,828.0 | +12.58% |
| 2022-06 | $133.4 | $110.0 | $23.41 | 2,177,352.0 | -11.30% |
| 2022-05 | $137.4 | $114.0 | $23.37 | 4,234,010.0 | -0.75% |
| 2022-04 | $155.6 | $129.3 | $26.30 | 3,946,154.0 | -14.77% |
| 2022-03 | $158.3 | $130.8 | $27.46 | 12,639,861.0 | +0.66% |
| 2022-02 | $162.2 | $136.7 | $25.50 | 3,729,215.0 | -3.00% |
| 2022-01 | $176.8 | $141.2 | $35.62 | 3,517,800.0 | -10.84% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):