First Trust Europe Alphadex Fund (FEP)

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

Storico Dei Prezzi Delle Azioni Di First Trust Europe Alphadex Fund (FEP)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-08-12	$50.36	$49.85	$0.5047	99,340.0	+1.28%
2025-08-11	$49.68	$49.39	$0.29	18,929.0	-0.12%
2025-08-08	$49.75	$49.50	$0.2457	20,716.0	+0.43%
2025-08-07	$49.54	$49.15	$0.3918	14,799.0	+0.83%
2025-08-06	$49.12	$48.68	$0.44	18,868.0	+1.40%
2025-08-05	$48.44	$48.06	$0.38	15,115.0	+0.32%
2025-08-04	$48.28	$47.92	$0.3599	28,490.0	+1.41%
2025-08-01	$47.53	$47.17	$0.3599	27,210.0	-0.42%
2025-07-31	$47.93	$47.61	$0.3181	13,131.0	-0.06%
2025-07-30	$48.12	$47.52	$0.5957	18,832.0	-1.21%
2025-07-29	$48.34	$48.05	$0.2875	15,565.0	+0.51%
2025-07-28	$48.57	$47.92	$0.65	23,401.0	-2.19%
2025-07-25	$49.20	$48.61	$0.59	13,337.0	+0.33%
2025-07-24	$49.26	$48.96	$0.30	21,382.0	-1.11%
2025-07-23	$49.53	$49.40	$0.1305	5,025.0	+1.90%
2025-07-22	$48.68	$48.03	$0.6476	15,376.0	+0.77%
2025-07-21	$48.44	$47.91	$0.5252	13,482.0	+0.94%
2025-07-18	$48.20	$47.67	$0.5299	12,320.0	-0.08%
2025-07-17	$47.87	$47.43	$0.4438	64,018.0	+0.26%
2025-07-16	$47.77	$47.22	$0.5517	30,935.0	+0.70%
2025-07-15	$48.07	$47.33	$0.7399	24,530.0	-1.84%

First Trust Europe Alphadex Fund Stock (FEP) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Europe 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 FEP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Europe Alphadex Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust Europe Alphadex Fund Storia dei prezzi delle azioni (FEP) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-08	$50.36	$47.17	$3.19	342,807.0	+5.23%
2025-07	$49.53	$47.22	$2.31	508,814.0	-0.24%
2025-06	$47.87	$46.21	$1.66	584,109.0	+2.55%
2025-05	$46.84	$42.63	$4.21	849,012.0	+9.26%
2025-04	$43.15	$33.02	$10.13	795,246.0	+4.48%
2025-03	$43.15	$40.05	$3.10	1,327,618.0	+2.95%
2025-02	$40.41	$36.63	$3.77	412,898.0	+5.59%
2025-01	$38.06	$35.04	$3.02	610,745.0	+4.88%

First Trust Europe Alphadex Fund Storia dei prezzi delle azioni (FEP) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$37.79	$35.30	$2.49	491,905.0	-3.16%
2024-11	$38.07	$36.09	$1.98	289,064.0	-0.86%
2024-10	$38.81	$37.06	$1.75	315,369.0	-4.03%
2024-09	$39.52	$37.01	$2.51	174,716.0	+0.13%
2024-08	$39.13	$35.30	$3.83	262,099.0	+2.02%
2024-07	$38.76	$36.88	$1.88	329,194.0	+3.56%
2024-06	$39.86	$36.60	$3.26	439,592.0	-7.00%
2024-05	$39.78	$36.43	$3.35	359,344.0	+7.20%
2024-04	$38.21	$36.08	$2.13	422,157.0	-1.76%
2024-03	$37.82	$36.11	$1.71	402,717.0	+3.98%
2024-02	$36.35	$34.56	$1.79	335,804.0	+1.89%
2024-01	$36.45	$34.61	$1.84	589,374.0	-2.34%

First Trust Europe Alphadex Fund Storia dei prezzi delle azioni (FEP) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$36.67	$34.09	$2.58	673,769.0	+4.26%
2023-11	$35.08	$31.39	$3.69	591,209.0	+10.76%
2023-10	$33.06	$30.76	$2.30	833,417.0	-4.73%
2023-09	$34.78	$32.43	$2.35	389,808.0	-4.37%
2023-08	$35.72	$33.54	$2.18	1,070,436.0	-4.32%
2023-07	$36.24	$33.19	$3.05	398,628.0	+4.82%
2023-06	$35.81	$33.34	$2.47	366,584.0	+3.46%
2023-05	$35.53	$33.03	$2.50	817,113.0	-6.10%
2023-04	$35.97	$34.42	$1.55	508,126.0	+1.94%
2023-03	$36.03	$32.42	$3.61	868,590.0	-1.35%
2023-02	$36.51	$34.62	$1.89	822,938.0	-1.45%
2023-01	$35.99	$32.46	$3.53	1,612,747.0	+11.09%

VTV

$179.43

1.01%

VUG

$462.96

1.04%

IJH

$63.71

2.28%

EFA

$91.09

1.22%

IWF

$450.30

1.17%

QQQ

$580.05

1.26%