110.92
price up icon1.21%   1.3222
after-market Dopo l'orario di chiusura: 110.91 -0.0128 -0.01%
loading

Storico Dei Prezzi Delle Azioni Di First Trust Large Cap Core Alphadex Fund (FEX)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $111.2 $109.8 $1.37 11,370.0 +1.21%
2024-11-20 $109.6 $108.8 $0.792 10,480.0 +0.31%
2024-11-19 $109.3 $108.3 $1.04 11,503.0 +0.13%
2024-11-18 $109.4 $108.8 $0.6461 10,903.0 +0.42%
2024-11-15 $108.8 $108.4 $0.42 12,113.0 -0.33%
2024-11-14 $110.0 $109.0 $1.02 10,579.0 -0.74%
2024-11-13 $110.4 $109.8 $0.5969 15,651.0 +0.01%
2024-11-12 $110.5 $109.5 $0.9851 33,745.0 -0.67%
2024-11-11 $110.9 $110.3 $0.6099 10,326.0 +0.82%
2024-11-08 $109.8 $108.7 $1.15 20,328.0 +0.99%
2024-11-07 $108.9 $108.3 $0.5209 32,215.0 +0.10%
2024-11-06 $108.5 $107.2 $1.27 36,856.0 +3.20%
2024-11-05 $105.2 $103.9 $1.29 12,059.0 +1.49%
2024-11-04 $104.1 $103.4 $0.6501 9,626.0 +0.06%
2024-11-01 $104.6 $103.5 $1.09 13,509.0 -0.24%
2024-10-31 $104.5 $103.8 $0.75 12,697.0 -0.87%
2024-10-30 $105.3 $104.6 $0.6955 8,050.0 +0.00%
2024-10-29 $104.9 $104.7 $0.2089 8,501.0 -0.50%
2024-10-28 $105.3 $104.9 $0.4699 10,579.0 +0.64%
2024-10-25 $105.6 $104.5 $1.09 11,555.0 -0.56%
2024-10-24 $105.4 $104.8 $0.562 26,980.0 +0.11%
2024-10-23 $105.3 $104.6 $0.69 113,175.0 -0.33%

First Trust Large Cap Core Alphadex Fund Stock (FEX) Cronologia dei prezzi anno per anno

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

First Trust Large Cap Core Alphadex Fund Storia dei prezzi delle azioni (FEX) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $111.2 $103.4 $7.75 262,633.0 +6.90%
2024-10 $106.7 $103.1 $3.59 506,460.0 -0.39%
2024-09 $104.3 $97.80 $6.54 484,279.0 +1.64%
2024-08 $102.5 $93.71 $8.78 460,590.0 +2.42%
2024-07 $101.0 $96.33 $4.62 382,362.0 +3.17%
2024-06 $97.95 $95.49 $2.46 312,984.0 -0.23%
2024-05 $98.89 $93.91 $4.98 597,480.0 +2.88%
2024-04 $99.40 $93.39 $6.01 364,145.0 -4.79%
2024-03 $99.44 $95.04 $4.40 509,206.0 +4.11%
2024-02 $95.47 $90.34 $5.13 616,821.0 +5.24%
2024-01 $92.04 $88.04 $4.00 771,596.0 +0.45%

First Trust Large Cap Core Alphadex Fund Storia dei prezzi delle azioni (FEX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $90.65 $85.47 $5.18 686,633.0 +5.29%
2023-11 $85.64 $78.00 $7.64 1,368,712.0 +9.59%
2023-10 $82.48 $76.66 $5.83 1,726,324.0 -3.65%
2023-09 $85.43 $80.20 $5.23 629,033.0 -4.33%
2023-08 $87.43 $82.13 $5.30 625,122.0 -3.12%
2023-07 $87.71 $82.43 $5.28 792,654.0 +4.16%
2023-06 $84.22 $77.62 $6.60 1,088,086.0 +7.99%
2023-05 $80.78 $77.41 $3.38 1,224,266.0 -3.21%
2023-04 $81.55 $78.31 $3.24 1,417,666.0 -0.15%
2023-03 $84.09 $75.51 $8.58 1,363,067.0 -1.98%
2023-02 $86.75 $81.68 $5.07 800,990.0 -3.49%
2023-01 $85.10 $78.95 $6.15 955,649.0 +6.28%

First Trust Large Cap Core Alphadex Fund Storia dei prezzi delle azioni (FEX) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $85.50 $78.79 $6.71 893,307.0 -5.79%
2022-11 $84.99 $77.34 $7.65 1,006,877.0 +6.36%
2022-10 $80.44 $71.62 $8.82 736,231.0 +10.65%
2022-09 $83.12 $72.07 $11.05 634,897.0 -9.53%
2022-08 $85.83 $79.78 $6.05 536,895.0 -2.44%
2022-07 $81.96 $74.26 $7.70 502,214.0 +7.57%
2022-06 $85.45 $73.68 $11.77 618,959.0 -10.22%
2022-05 $86.47 $78.31 $8.16 1,003,163.0 +2.34%
2022-04 $90.18 $82.64 $7.54 1,654,059.0 -6.21%
2022-03 $90.16 $82.71 $7.45 1,160,210.0 +2.52%
2022-02 $90.07 $81.51 $8.56 1,023,314.0 -1.06%
2022-01 $92.44 $82.60 $9.84 1,358,579.0 -5.76%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Capitalizzazione:     |  Volume (24 ore):