Holen Sie sich die Stockscreener-App
96.42
3.50%
-3.497
Handel nachbörslich:
96.66
0.237
+0.25%
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $100.3 | $96.37 | $3.91 | 87,356.0 | -3.50% |
| 2025-10-09 | $100.2 | $99.54 | $0.6532 | 104,261.0 | -0.37% |
| 2025-10-08 | $100.3 | $99.17 | $1.12 | 65,710.0 | +1.22% |
| 2025-10-07 | $100.9 | $98.67 | $2.22 | 98,233.0 | -1.23% |
| 2025-10-06 | $100.7 | $100.2 | $0.5235 | 67,312.0 | +0.70% |
| 2025-10-03 | $100.6 | $99.58 | $0.99 | 68,068.0 | -0.11% |
| 2025-10-02 | $100.4 | $99.20 | $1.18 | 239,869.0 | +0.30% |
| 2025-10-01 | $99.48 | $98.01 | $1.47 | 83,404.0 | +0.84% |
| 2025-09-30 | $98.59 | $97.86 | $0.732 | 104,269.0 | +0.49% |
| 2025-09-29 | $99.13 | $98.05 | $1.08 | 90,795.0 | -0.35% |
| 2025-09-26 | $98.78 | $97.97 | $0.8118 | 69,523.0 | +0.05% |
| 2025-09-25 | $98.68 | $97.69 | $0.99 | 167,523.0 | -1.07% |
| 2025-09-24 | $99.87 | $98.85 | $1.02 | 137,227.0 | -0.59% |
| 2025-09-23 | $100.5 | $99.65 | $0.849 | 266,433.0 | -0.28% |
| 2025-09-22 | $100.4 | $99.12 | $1.27 | 73,985.0 | +1.22% |
| 2025-09-19 | $99.20 | $98.31 | $0.885 | 168,239.0 | +0.31% |
| 2025-09-18 | $99.12 | $98.12 | $1.00 | 114,222.0 | +0.94% |
| 2025-09-17 | $98.23 | $97.24 | $0.989 | 67,407.0 | -0.11% |
| 2025-09-16 | $98.66 | $97.61 | $1.05 | 59,479.0 | +0.10% |
| 2025-09-15 | $97.96 | $97.45 | $0.5092 | 55,950.0 | +0.84% |
| 2025-09-12 | $97.81 | $97.08 | $0.73 | 66,539.0 | -0.84% |
| 2025-09-11 | $98.68 | $97.74 | $0.94 | 64,882.0 | -0.28% |
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TDIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $100.9 | $96.37 | $4.52 | 901,569.0 | -2.20% |
| 2025-09 | $100.5 | $90.12 | $10.38 | 2,248,222.0 | +7.37% |
| 2025-08 | $93.53 | $88.58 | $4.95 | 1,914,173.0 | +1.47% |
| 2025-07 | $93.15 | $89.48 | $3.67 | 2,853,047.0 | +0.35% |
| 2025-06 | $90.34 | $80.93 | $9.41 | 1,998,149.0 | +11.06% |
| 2025-05 | $82.27 | $73.84 | $8.43 | 2,537,689.0 | +10.46% |
| 2025-04 | $74.67 | $62.54 | $12.13 | 3,962,945.0 | -0.15% |
| 2025-03 | $79.85 | $72.22 | $7.63 | 2,885,306.0 | -7.16% |
| 2025-02 | $84.17 | $77.75 | $6.42 | 1,554,681.0 | -1.81% |
| 2025-01 | $83.57 | $77.22 | $6.35 | 2,904,139.0 | +2.92% |
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $81.85 | $77.64 | $4.21 | 1,931,710.0 | -1.50% |
| 2024-11 | $82.32 | $77.87 | $4.44 | 1,854,937.0 | +2.49% |
| 2024-10 | $82.42 | $77.97 | $4.45 | 2,068,240.0 | -2.83% |
| 2024-09 | $81.18 | $73.62 | $7.56 | 1,986,829.0 | +3.31% |
| 2024-08 | $77.95 | $69.09 | $8.86 | 2,660,077.0 | +1.59% |
| 2024-07 | $79.67 | $74.10 | $5.57 | 2,262,547.0 | +1.12% |
| 2024-06 | $78.06 | $71.28 | $6.78 | 1,625,365.0 | +4.76% |
| 2024-05 | $74.16 | $66.07 | $8.09 | 1,633,167.0 | +7.89% |
| 2024-04 | $70.58 | $65.07 | $5.51 | 1,860,296.0 | -3.92% |
| 2024-03 | $71.17 | $67.96 | $3.21 | 1,996,676.0 | +2.43% |
| 2024-02 | $68.17 | $65.33 | $2.84 | 1,862,652.0 | +3.59% |
| 2024-01 | $68.10 | $61.77 | $6.33 | 2,412,451.0 | +2.45% |
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $64.52 | $60.66 | $3.86 | 2,631,455.0 | +5.01% |
| 2023-11 | $61.41 | $54.81 | $6.60 | 2,254,589.0 | +11.41% |
| 2023-10 | $57.51 | $53.85 | $3.66 | 1,849,825.0 | -2.34% |
| 2023-09 | $60.24 | $55.12 | $5.12 | 1,864,942.0 | -5.98% |
| 2023-08 | $60.20 | $56.18 | $4.02 | 2,060,057.0 | -0.73% |
| 2023-07 | $60.30 | $57.20 | $3.10 | 1,983,891.0 | +2.45% |
| 2023-06 | $59.68 | $54.91 | $4.78 | 2,428,002.0 | +6.25% |
| 2023-05 | $56.22 | $51.66 | $4.56 | 2,495,624.0 | +4.27% |
| 2023-04 | $54.29 | $51.25 | $3.04 | 2,637,243.0 | -2.11% |
| 2023-03 | $54.13 | $49.34 | $4.79 | 2,694,211.0 | +7.56% |
| 2023-02 | $53.83 | $49.98 | $3.85 | 2,172,120.0 | -2.58% |
| 2023-01 | $52.08 | $47.36 | $4.72 | 2,326,717.0 | +8.04% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):