Holen Sie sich die Stockscreener-App
192.03
1.08%
2.05
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $193.9 | $187.8 | $6.12 | 142,563.0 | +1.08% |
| 2024-12-19 | $193.4 | $189.7 | $3.73 | 137,313.0 | -0.73% |
| 2024-12-18 | $200.4 | $190.8 | $9.62 | 195,714.0 | -4.28% |
| 2024-12-17 | $201.6 | $199.6 | $2.00 | 107,211.0 | -1.01% |
| 2024-12-16 | $202.2 | $198.6 | $3.60 | 112,870.0 | +1.21% |
| 2024-12-13 | $200.9 | $198.0 | $2.86 | 280,791.0 | -0.04% |
| 2024-12-12 | $199.9 | $198.7 | $1.19 | 89,699.0 | -0.34% |
| 2024-12-11 | $201.1 | $198.3 | $2.82 | 82,343.0 | +1.53% |
| 2024-12-10 | $200.7 | $196.2 | $4.51 | 133,491.0 | -1.86% |
| 2024-12-09 | $203.8 | $200.9 | $2.83 | 63,098.0 | -0.32% |
| 2024-12-06 | $202.7 | $200.5 | $2.13 | 112,108.0 | +0.91% |
| 2024-12-05 | $203.0 | $199.8 | $3.21 | 83,818.0 | -2.07% |
| 2024-12-04 | $204.1 | $201.8 | $2.31 | 108,621.0 | +2.27% |
| 2024-12-03 | $200.1 | $199.0 | $1.07 | 82,649.0 | -0.23% |
| 2024-12-02 | $201.0 | $196.9 | $4.19 | 151,136.0 | +1.91% |
| 2024-11-29 | $197.3 | $195.2 | $2.09 | 68,309.0 | +0.74% |
| 2024-11-27 | $196.8 | $193.1 | $3.70 | 134,105.0 | -1.84% |
| 2024-11-26 | $200.4 | $197.5 | $2.91 | 99,547.0 | -0.55% |
| 2024-11-25 | $200.6 | $198.6 | $2.03 | 107,003.0 | +1.36% |
| 2024-11-22 | $197.3 | $195.3 | $2.03 | 99,597.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $204.1 | $187.8 | $16.35 | 2,025,988.0 | -2.18% |
| 2024-11 | $200.7 | $186.5 | $14.23 | 2,263,133.0 | +5.61% |
| 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% |
1.17%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):