First Trust Developed Markets Ex Us Alphadex Fund (FDT)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Trust Developed Markets Ex Us Alphadex Fund (FDT)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-06-06	$67.23	$66.93	$0.30	19,095.0	+0.12%
2025-06-05	$67.72	$66.98	$0.7438	13,048.0	+0.48%
2025-06-04	$67.90	$66.52	$1.38	14,085.0	+0.38%
2025-06-03	$66.63	$66.16	$0.4696	27,374.0	-0.48%
2025-06-02	$66.83	$66.12	$0.71	38,615.0	+2.06%
2025-05-30	$65.98	$65.46	$0.5185	18,527.0	-0.44%
2025-05-29	$66.06	$65.06	$0.996	10,975.0	+0.46%
2025-05-28	$65.72	$63.10	$2.62	28,605.0	-0.71%
2025-05-27	$66.16	$65.73	$0.425	17,380.0	+1.59%
2025-05-23	$65.04	$64.08	$0.9596	16,093.0	+0.55%
2025-05-22	$64.80	$64.22	$0.5799	23,445.0	-0.12%
2025-05-21	$65.45	$64.62	$0.8291	77,229.0	+0.28%
2025-05-20	$64.45	$64.03	$0.42	22,606.0	+0.58%
2025-05-19	$64.08	$63.48	$0.60	43,805.0	+0.75%
2025-05-16	$63.60	$63.28	$0.3202	23,891.0	+0.62%
2025-05-15	$63.39	$62.87	$0.52	51,555.0	+1.14%
2025-05-14	$62.87	$62.42	$0.4545	23,391.0	-0.08%
2025-05-13	$62.77	$62.22	$0.5549	58,945.0	+0.76%
2025-05-12	$62.44	$61.94	$0.4962	17,574.0	-0.59%
2025-05-09	$62.51	$62.21	$0.2973	17,433.0	+0.99%
2025-05-08	$62.26	$61.84	$0.42	24,280.0	-0.35%
2025-05-07	$62.26	$61.76	$0.4979	16,930.0	+0.03%

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Cronologia dei prezzi anno per anno

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

First Trust Developed Markets Ex Us Alphadex Fund Storia dei prezzi delle azioni (FDT) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-06	$67.90	$66.12	$1.78	131,312.0	+2.57%
2025-05	$66.16	$60.47	$5.69	581,133.0	+7.31%
2025-04	$61.48	$51.33	$10.15	1,002,366.0	+4.76%
2025-03	$61.02	$57.15	$3.87	657,261.0	+1.06%
2025-02	$58.71	$54.67	$4.04	473,632.0	+3.35%
2025-01	$56.50	$53.20	$3.30	1,106,806.0	+3.13%

First Trust Developed Markets Ex Us Alphadex Fund Storia dei prezzi delle azioni (FDT) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$57.41	$52.93	$4.48	471,785.0	-4.19%
2024-11	$58.07	$55.05	$3.02	573,923.0	+1.04%
2024-10	$58.04	$55.36	$2.68	549,286.0	-3.21%
2024-09	$58.95	$54.21	$4.74	317,165.0	+0.66%
2024-08	$58.00	$50.47	$7.53	534,031.0	+0.44%
2024-07	$57.73	$55.00	$2.73	874,358.0	+3.60%
2024-06	$57.94	$54.40	$3.54	315,692.0	-4.11%
2024-05	$57.81	$54.28	$3.53	434,013.0	+5.20%
2024-04	$56.65	$53.59	$3.06	786,641.0	-2.74%
2024-03	$56.39	$53.62	$2.77	430,186.0	+4.49%
2024-02	$54.14	$51.19	$2.95	562,683.0	+3.00%
2024-01	$52.76	$50.68	$2.08	874,066.0	-0.70%

First Trust Developed Markets Ex Us Alphadex Fund Storia dei prezzi delle azioni (FDT) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$52.80	$50.77	$2.03	842,580.0	+2.64%
2023-11	$51.50	$47.89	$3.61	1,275,788.0	+6.94%
2023-10	$50.13	$46.90	$3.23	1,022,846.0	-4.78%
2023-09	$53.14	$49.75	$3.39	629,483.0	-4.18%
2023-08	$54.34	$50.77	$3.57	1,753,446.0	-4.04%
2023-07	$54.92	$50.03	$4.89	1,191,146.0	+6.41%
2023-06	$53.56	$49.12	$4.44	1,246,950.0	+4.92%
2023-05	$51.49	$48.61	$2.88	732,016.0	-4.21%
2023-04	$52.25	$50.14	$2.11	673,044.0	+0.79%
2023-03	$51.89	$47.61	$4.28	886,792.0	+0.42%
2023-02	$52.86	$49.71	$3.15	924,972.0	-3.17%
2023-01	$52.68	$47.57	$5.11	1,463,843.0	+9.22%

VTV

$173.02

0.99%

VUG

$421.99

1.03%

IJH

$61.09

0.96%

EFA

$89.74

0.36%

IWF

$407.57