26.48
price up icon0.57%   0.15
after-market Dopo l'orario di chiusura: 26.59 0.11 +0.42%
loading

Storico Dei Prezzi Delle Azioni Di First Trust Natural Gas Etf (FCG)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-22 $26.58 $26.13 $0.4513 186,743.0 +0.57%
2024-11-21 $26.53 $26.21 $0.315 430,956.0 +1.43%
2024-11-20 $25.98 $25.61 $0.3602 430,338.0 +1.76%
2024-11-19 $25.72 $25.35 $0.3707 218,306.0 -0.70%
2024-11-18 $25.79 $25.35 $0.435 264,571.0 +2.11%
2024-11-15 $25.64 $25.09 $0.5577 129,411.0 -1.02%
2024-11-14 $25.49 $25.12 $0.37 400,929.0 +0.95%
2024-11-13 $25.34 $24.82 $0.5188 193,340.0 +0.32%
2024-11-12 $25.56 $25.08 $0.48 192,521.0 -1.06%
2024-11-11 $25.39 $24.90 $0.495 311,405.0 +1.56%
2024-11-08 $24.98 $24.74 $0.24 136,253.0 +0.28%
2024-11-07 $25.07 $24.79 $0.28 801,847.0 -0.60%
2024-11-06 $25.21 $24.35 $0.86 888,883.0 +4.85%
2024-11-05 $23.95 $23.60 $0.3491 111,985.0 +0.93%
2024-11-04 $23.81 $23.35 $0.46 120,158.0 +1.98%
2024-11-01 $23.78 $23.18 $0.605 110,804.0 -1.32%
2024-10-31 $24.02 $23.53 $0.49 261,255.0 -1.34%
2024-10-30 $23.98 $23.57 $0.405 140,352.0 +1.15%
2024-10-29 $23.81 $23.47 $0.3471 113,112.0 -0.80%
2024-10-28 $23.82 $23.50 $0.32 143,548.0 -1.70%
2024-10-25 $24.42 $24.01 $0.41 90,958.0 +0.00%
2024-10-24 $24.18 $23.81 $0.375 130,557.0 +1.04%

First Trust Natural Gas Etf Stock (FCG) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Natural Gas Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FCG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Natural Gas Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust Natural Gas Etf Storia dei prezzi delle azioni (FCG) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $26.58 $23.18 $3.40 5,115,193.0 +12.54%
2024-10 $25.70 $23.46 $2.24 4,373,193.0 -0.93%
2024-09 $25.01 $22.65 $2.36 3,896,910.0 -6.39%
2024-08 $26.49 $23.01 $3.48 5,835,223.0 -3.68%
2024-07 $27.72 $25.62 $2.10 3,279,924.0 +0.23%
2024-06 $27.76 $25.50 $2.26 3,186,095.0 -4.89%
2024-05 $27.87 $26.35 $1.52 5,124,876.0 +1.81%
2024-04 $28.72 $26.86 $1.86 3,987,172.0 -1.09%
2024-03 $27.50 $25.00 $2.50 4,147,431.0 +9.67%
2024-02 $25.12 $22.42 $2.70 6,419,936.0 +7.20%
2024-01 $24.88 $22.50 $2.38 6,406,255.0 -3.91%

First Trust Natural Gas Etf Storia dei prezzi delle azioni (FCG) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $25.21 $22.89 $2.32 4,597,399.0 -1.94%
2023-11 $26.85 $24.16 $2.69 6,062,209.0 -4.62%
2023-10 $27.54 $23.88 $3.66 6,529,119.0 -0.08%
2023-09 $27.39 $24.93 $2.46 5,285,857.0 -2.00%
2023-08 $26.84 $24.91 $1.93 5,317,551.0 +3.03%
2023-07 $25.78 $22.31 $3.47 6,876,660.0 +10.57%
2023-06 $23.47 $21.41 $2.06 6,236,641.0 +8.28%
2023-05 $23.17 $21.26 $1.91 5,109,928.0 -6.97%
2023-04 $24.25 $22.07 $2.18 4,811,026.0 +2.62%
2023-03 $24.63 $20.32 $4.31 10,196,327.0 -2.89%
2023-02 $25.00 $22.38 $2.62 13,489,449.0 -7.39%
2023-01 $25.91 $22.70 $3.21 11,257,958.0 +2.16%

First Trust Natural Gas Etf Storia dei prezzi delle azioni (FCG) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $27.58 $23.68 $3.90 14,203,689.0 -10.02%
2022-11 $28.68 $25.63 $3.05 20,211,504.0 -0.22%
2022-10 $27.81 $23.71 $4.10 33,725,440.0 +19.53%
2022-09 $27.48 $21.23 $6.25 34,841,824.0 -13.65%
2022-08 $28.03 $22.15 $5.88 25,035,308.0 +5.72%
2022-07 $25.24 $19.59 $5.65 19,291,596.0 +14.19%
2022-06 $31.07 $21.34 $9.73 37,388,388.0 -23.20%
2022-05 $29.92 $22.68 $7.24 49,156,733.0 +17.99%
2022-04 $27.18 $22.78 $4.40 30,016,872.0 -0.86%
2022-03 $25.38 $20.89 $4.49 51,638,709.0 +12.14%
2022-02 $21.75 $19.13 $2.62 42,822,378.0 +11.88%
2022-01 $20.32 $17.12 $3.20 36,278,024.0 +13.15%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Capitalizzazione:     |  Volume (24 ore):