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
2025-08-25	$73.93	$73.27	$0.6552	28,090.0	-1.09%
2025-08-22	$74.35	$73.11	$1.24	30,763.0	+1.75%
2025-08-21	$73.03	$72.74	$0.2962	26,740.0	+0.07%
2025-08-20	$73.07	$72.58	$0.4898	44,146.0	-0.20%
2025-08-19	$73.45	$72.75	$0.7016	57,424.0	-0.79%
2025-08-18	$73.70	$73.17	$0.5294	53,004.0	-0.03%
2025-08-15	$73.81	$73.33	$0.4764	25,931.0	+0.35%
2025-08-14	$73.54	$72.84	$0.70	25,792.0	-0.22%
2025-08-13	$73.59	$73.29	$0.3049	36,086.0	+0.40%
2025-08-12	$73.23	$72.54	$0.69	18,732.0	+1.27%
2025-08-11	$72.44	$71.99	$0.4531	31,913.0	-0.30%
2025-08-08	$72.62	$72.29	$0.33	61,071.0	+0.49%
2025-08-07	$72.31	$71.73	$0.5772	104,521.0	+0.75%
2025-08-06	$71.72	$71.15	$0.5637	25,433.0	+1.23%
2025-08-05	$70.80	$70.34	$0.46	59,892.0	+0.28%
2025-08-04	$71.19	$70.27	$0.9167	86,346.0	+1.53%
2025-08-01	$70.54	$69.02	$1.52	31,092.0	-0.11%
2025-07-31	$69.82	$69.42	$0.397	22,612.0	-0.26%
2025-07-30	$70.51	$69.57	$0.9373	15,689.0	-0.71%
2025-07-29	$71.19	$70.06	$1.13	34,387.0	+0.53%
2025-07-28	$70.46	$69.75	$0.7074	23,995.0	-1.63%

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
2025-08	$74.35	$69.02	$5.33	775,066.0	+5.45%
2025-07	$74.58	$67.84	$6.74	825,394.0	+1.14%
2025-06	$69.96	$66.12	$3.84	922,686.0	+5.01%
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

$182.06

0.69%

VUG

$457.47

0.05%

IJH

$64.71

0.74%

EFA

$92.00

1.30%

IWF

$444.42

0.09%

QQQ

$570.32

0.13%