Holen Sie sich die Stockscreener-App
39.61
1.80%
0.70
Handel nachbörslich:
39.61
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $39.63 | $39.11 | $0.52 | 7,445,265.0 | +1.80% |
| 2024-11-21 | $39.02 | $38.34 | $0.685 | 1,736,342.0 | +1.78% |
| 2024-11-20 | $38.24 | $37.88 | $0.3599 | 1,456,491.0 | +0.47% |
| 2024-11-19 | $38.09 | $37.75 | $0.34 | 1,491,799.0 | -0.50% |
| 2024-11-18 | $38.41 | $38.08 | $0.329 | 2,512,461.0 | +0.39% |
| 2024-11-15 | $38.48 | $37.98 | $0.4959 | 1,203,116.0 | -0.55% |
| 2024-11-14 | $38.75 | $38.18 | $0.57 | 1,896,340.0 | -0.65% |
| 2024-11-13 | $39.06 | $38.52 | $0.5374 | 1,851,599.0 | -0.44% |
| 2024-11-12 | $39.16 | $38.59 | $0.5667 | 2,694,759.0 | -1.00% |
| 2024-11-11 | $39.24 | $38.94 | $0.30 | 1,510,048.0 | +1.32% |
| 2024-11-08 | $38.74 | $38.37 | $0.375 | 2,097,570.0 | +0.21% |
| 2024-11-07 | $38.97 | $38.44 | $0.5251 | 2,284,841.0 | -1.26% |
| 2024-11-06 | $39.03 | $38.04 | $0.9898 | 3,597,560.0 | +6.73% |
| 2024-11-05 | $36.59 | $35.92 | $0.67 | 785,687.0 | +1.42% |
| 2024-11-04 | $36.36 | $35.84 | $0.5182 | 870,861.0 | +0.25% |
| 2024-11-01 | $36.31 | $35.88 | $0.43 | 885,986.0 | -0.33% |
| 2024-10-31 | $36.59 | $36.06 | $0.5232 | 1,050,964.0 | -1.04% |
| 2024-10-30 | $36.84 | $36.18 | $0.66 | 1,051,129.0 | +0.61% |
| 2024-10-29 | $36.23 | $35.91 | $0.32 | 921,457.0 | -0.52% |
| 2024-10-28 | $36.46 | $36.02 | $0.4346 | 954,591.0 | +1.45% |
| 2024-10-25 | $36.47 | $35.84 | $0.6346 | 590,075.0 | -1.02% |
| 2024-10-24 | $36.36 | $36.02 | $0.34 | 941,475.0 | +0.36% |
| 2024-10-23 | $36.45 | $35.90 | $0.56 | 1,567,956.0 | -0.85% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $39.63 | $35.84 | $3.79 | 41,765,990.0 | +9.81% |
| 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% |
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $27.91 | $25.69 | $2.22 | 5,437,991.0 | -5.92% |
| 2022-11 | $27.69 | $24.75 | $2.95 | 4,440,502.0 | +6.91% |
| 2022-10 | $26.01 | $23.24 | $2.77 | 4,521,259.0 | +11.98% |
| 2022-09 | $26.47 | $22.77 | $3.70 | 4,587,885.0 | -9.08% |
| 2022-08 | $27.91 | $25.44 | $2.47 | 5,353,948.0 | -4.11% |
| 2022-07 | $26.59 | $23.50 | $3.09 | 4,057,033.0 | +11.19% |
| 2022-06 | $27.58 | $23.41 | $4.17 | 4,549,525.0 | -11.66% |
| 2022-05 | $27.69 | $24.81 | $2.88 | 5,939,315.0 | +3.49% |
| 2022-04 | $28.61 | $26.05 | $2.56 | 7,109,195.0 | -6.35% |
| 2022-03 | $29.25 | $27.06 | $2.19 | 8,460,304.0 | -2.82% |
| 2022-02 | $29.67 | $26.66 | $3.01 | 8,662,653.0 | -0.76% |
| 2022-01 | $31.06 | $27.63 | $3.43 | 9,242,720.0 | -4.63% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):