Holen Sie sich die Stockscreener-App
37.33
0.19%
-0.07
Handel nachbörslich:
37.32
-0.010
-0.03%
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $37.46 | $37.14 | $0.32 | 1,275,488.0 | -0.19% |
| 2025-10-30 | $37.91 | $37.30 | $0.61 | 1,250,482.0 | -0.35% |
| 2025-10-29 | $37.98 | $37.30 | $0.6751 | 2,158,462.0 | -0.45% |
| 2025-10-28 | $37.91 | $37.59 | $0.3229 | 1,023,197.0 | -0.53% |
| 2025-10-27 | $38.11 | $37.78 | $0.3299 | 737,683.0 | +0.13% |
| 2025-10-24 | $38.06 | $37.81 | $0.2449 | 982,451.0 | +0.59% |
| 2025-10-23 | $37.68 | $37.27 | $0.4115 | 951,840.0 | +0.70% |
| 2025-10-22 | $37.83 | $37.20 | $0.63 | 1,632,084.0 | -0.93% |
| 2025-10-21 | $37.84 | $37.35 | $0.495 | 1,369,789.0 | +0.51% |
| 2025-10-20 | $37.58 | $37.32 | $0.2565 | 1,136,096.0 | +1.19% |
| 2025-10-17 | $37.15 | $36.84 | $0.3103 | 1,286,544.0 | +0.41% |
| 2025-10-16 | $37.57 | $36.81 | $0.7582 | 1,338,863.0 | -1.49% |
| 2025-10-15 | $37.94 | $37.28 | $0.66 | 1,591,810.0 | -0.35% |
| 2025-10-14 | $37.76 | $36.66 | $1.10 | 1,325,343.0 | +1.59% |
| 2025-10-13 | $37.14 | $36.71 | $0.43 | 1,643,631.0 | +1.56% |
| 2025-10-10 | $37.54 | $36.41 | $1.13 | 1,607,363.0 | -2.36% |
| 2025-10-09 | $37.89 | $37.28 | $0.6065 | 1,189,398.0 | -1.31% |
| 2025-10-08 | $37.91 | $37.54 | $0.3795 | 861,598.0 | +0.62% |
| 2025-10-07 | $38.05 | $37.55 | $0.505 | 1,230,966.0 | -0.90% |
| 2025-10-06 | $38.27 | $37.89 | $0.375 | 1,258,882.0 | -0.18% |
| 2025-10-03 | $38.31 | $37.99 | $0.3179 | 1,649,106.0 | +0.13% |
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Smid Cap Rising Dividend Achievers Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SDVY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Smid Cap Rising Dividend Achievers Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $38.31 | $36.41 | $1.90 | 30,801,950.0 | -1.81% |
| 2025-09 | $38.97 | $37.44 | $1.53 | 28,114,254.0 | +0.18% |
| 2025-08 | $38.35 | $35.02 | $3.33 | 26,420,160.0 | +5.30% |
| 2025-07 | $36.74 | $35.11 | $1.63 | 29,807,859.0 | +2.15% |
| 2025-06 | $35.53 | $33.89 | $1.64 | 21,099,124.0 | +2.65% |
| 2025-05 | $35.32 | $32.34 | $2.98 | 23,520,675.0 | +5.72% |
| 2025-04 | $34.14 | $28.84 | $5.30 | 53,365,248.0 | -2.96% |
| 2025-03 | $35.69 | $32.34 | $3.34 | 39,646,094.0 | -5.58% |
| 2025-02 | $37.45 | $34.94 | $2.51 | 32,303,710.0 | -5.08% |
| 2025-01 | $38.12 | $35.11 | $3.01 | 34,027,483.0 | +4.27% |
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.04 | $35.20 | $4.83 | 32,398,154.0 | -10.59% |
| 2024-11 | $40.60 | $35.84 | $4.76 | 41,121,875.0 | +10.76% |
| 2024-10 | $37.55 | $35.47 | $2.08 | 23,103,559.0 | -0.85% |
| 2024-09 | $36.58 | $33.16 | $3.42 | 22,357,641.0 | +1.06% |
| 2024-08 | $36.84 | $32.34 | $4.50 | 28,451,340.0 | -1.88% |
| 2024-07 | $37.25 | $32.58 | $4.67 | 31,458,853.0 | +9.92% |
| 2024-06 | $34.59 | $32.66 | $1.93 | 18,961,000.0 | -2.88% |
| 2024-05 | $34.97 | $32.71 | $2.26 | 17,958,838.0 | +4.88% |
| 2024-04 | $34.96 | $32.22 | $2.74 | 19,590,126.0 | -5.89% |
| 2024-03 | $34.94 | $32.82 | $2.12 | 22,140,934.0 | +5.55% |
| 2024-02 | $33.14 | $31.40 | $1.74 | 26,089,409.0 | +3.29% |
| 2024-01 | $32.90 | $30.93 | $1.97 | 23,643,927.0 | -2.53% |
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.36 | $29.35 | $4.01 | 19,167,428.0 | +11.35% |
| 2023-11 | $29.51 | $26.61 | $2.90 | 13,362,890.0 | +9.57% |
| 2023-10 | $28.57 | $26.40 | $2.17 | 9,525,807.0 | -4.85% |
| 2023-09 | $30.20 | $27.78 | $2.42 | 9,024,000.0 | -4.85% |
| 2023-08 | $30.43 | $28.55 | $1.88 | 6,762,167.0 | -1.88% |
| 2023-07 | $30.32 | $27.41 | $2.91 | 5,572,366.0 | +6.82% |
| 2023-06 | $28.53 | $25.44 | $3.09 | 4,513,072.0 | +11.15% |
| 2023-05 | $26.52 | $24.70 | $1.82 | 5,343,940.0 | -3.06% |
| 2023-04 | $26.89 | $25.42 | $1.47 | 4,437,232.0 | -1.41% |
| 2023-03 | $28.97 | $24.97 | $4.00 | 6,796,632.0 | -6.82% |
| 2023-02 | $29.89 | $28.17 | $1.72 | 5,600,533.0 | -1.17% |
| 2023-01 | $28.94 | $25.87 | $3.07 | 5,917,845.0 | +11.09% |
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):