Holen Sie sich die Stockscreener-App
295.20
2.43%
-7.34
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $301.5 | $294.6 | $6.92 | 746,324.0 | -2.43% |
| 2026-07-23 | $306.3 | $300.4 | $5.93 | 220,868.0 | -1.22% |
| 2026-07-22 | $309.1 | $305.4 | $3.74 | 132,769.0 | -1.07% |
| 2026-07-21 | $310.4 | $306.0 | $4.41 | 167,924.0 | +2.69% |
| 2026-07-20 | $306.5 | $301.3 | $5.25 | 197,059.0 | +0.41% |
| 2026-07-17 | $304.3 | $293.3 | $11.07 | 332,408.0 | -1.23% |
| 2026-07-16 | $308.7 | $302.5 | $6.16 | 203,176.0 | -2.73% |
| 2026-07-15 | $319.8 | $307.8 | $11.97 | 202,970.0 | -1.13% |
| 2026-07-14 | $318.5 | $313.7 | $4.80 | 279,113.0 | +1.25% |
| 2026-07-13 | $316.6 | $310.6 | $5.96 | 209,360.0 | -2.75% |
| 2026-07-10 | $322.2 | $317.2 | $4.93 | 155,889.0 | -0.20% |
| 2026-07-09 | $324.1 | $318.9 | $5.20 | 224,667.0 | +2.81% |
| 2026-07-08 | $313.6 | $306.1 | $7.50 | 162,674.0 | +0.51% |
| 2026-07-07 | $314.9 | $307.1 | $7.78 | 215,507.0 | -2.95% |
| 2026-07-06 | $324.5 | $317.5 | $7.04 | 163,152.0 | +1.84% |
| 2026-07-02 | $329.3 | $311.9 | $17.45 | 316,495.0 | -3.41% |
| 2026-07-01 | $332.1 | $325.7 | $6.33 | 216,914.0 | -2.57% |
| 2026-06-30 | $336.0 | $325.4 | $10.59 | 188,986.0 | +2.52% |
| 2026-06-29 | $327.0 | $313.2 | $13.80 | 528,164.0 | +3.25% |
| 2026-06-26 | $319.3 | $314.2 | $5.13 | 4,589,469.0 | -2.06% |
| 2026-06-25 | $329.0 | $316.0 | $13.00 | 319,271.0 | +1.66% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $332.1 | $293.3 | $38.81 | 4,893,593.0 | -11.80% |
| 2026-06 | $340.2 | $291.6 | $48.61 | 9,762,330.0 | +4.81% |
| 2026-05 | $319.7 | $267.0 | $52.70 | 2,721,399.0 | +19.76% |
| 2026-04 | $266.9 | $213.2 | $53.71 | 4,784,688.0 | +23.45% |
| 2026-03 | $228.5 | $205.6 | $22.90 | 5,497,311.0 | -3.99% |
| 2026-02 | $239.7 | $218.9 | $20.85 | 4,848,364.0 | -4.49% |
| 2026-01 | $248.0 | $230.3 | $17.72 | 4,522,964.0 | +2.31% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $242.0 | $225.8 | $16.13 | 2,860,340.0 | +1.84% |
| 2025-11 | $244.0 | $210.9 | $33.08 | 3,171,702.0 | -5.37% |
| 2025-10 | $244.3 | $224.6 | $19.73 | 2,357,748.0 | +5.31% |
| 2025-09 | $231.1 | $207.7 | $23.42 | 1,844,210.0 | +7.87% |
| 2025-08 | $216.6 | $206.2 | $10.36 | 2,305,079.0 | -0.68% |
| 2025-07 | $221.4 | $209.4 | $12.01 | 2,290,912.0 | +0.70% |
| 2025-06 | $213.6 | $192.2 | $21.31 | 2,759,706.0 | +10.14% |
| 2025-05 | $200.3 | $178.4 | $21.91 | 4,019,836.0 | +8.56% |
| 2025-04 | $178.3 | $143.8 | $34.51 | 14,019,687.0 | +2.55% |
| 2025-03 | $193.4 | $168.9 | $24.44 | 5,878,735.0 | -8.85% |
| 2025-02 | $211.2 | $186.7 | $24.56 | 2,433,083.0 | -4.30% |
| 2025-01 | $203.2 | $185.4 | $17.80 | 3,567,601.0 | +5.68% |
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 | 2,363,432.0 | -3.39% |
| 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% |
0.36%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):