Scarica l'app Stockscreener
105.11
1.49%
1.5442
Dopo l'orario di chiusura:
105.11
-0.0005
-0.00%
Storico Dei Prezzi Delle Azioni Di First Trust Large Cap Core Alphadex Fund (FEX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $105.4 | $104.9 | $0.54 | 7,095.0 | -0.34% |
| 2024-10-21 | $106.5 | $105.6 | $0.9421 | 12,338.0 | -0.90% |
| 2024-10-18 | $106.7 | $106.2 | $0.43 | 75,629.0 | +0.11% |
| 2024-10-17 | $106.7 | $106.4 | $0.275 | 18,313.0 | +0.07% |
| 2024-10-16 | $106.5 | $105.8 | $0.66 | 13,547.0 | +0.92% |
| 2024-10-15 | $106.4 | $105.5 | $0.9011 | 8,842.0 | -0.54% |
| 2024-10-14 | $106.2 | $105.4 | $0.7324 | 72,708.0 | +0.60% |
| 2024-10-11 | $105.4 | $104.5 | $0.9022 | 13,109.0 | +1.15% |
| 2024-10-10 | $104.5 | $104.0 | $0.4821 | 11,556.0 | -0.33% |
| 2024-10-09 | $104.6 | $103.7 | $0.8879 | 12,311.0 | +0.69% |
| 2024-10-08 | $103.9 | $103.5 | $0.4443 | 8,807.0 | +0.31% |
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 | $105.2 | $103.4 | $1.75 | 47,253.0 | +1.30% |
| 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% |
1.06%
Capitalizzazione:
|
Volume (24 ore):