First Trust Mid Cap Value Alphadex Fund (FNK)

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

Storico Dei Prezzi Delle Azioni Di First Trust Mid Cap Value Alphadex Fund (FNK)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-02-21	$54.09	$52.85	$1.24	8,301.0	-2.20%
2025-02-20	$54.26	$53.81	$0.4478	13,372.0	-0.36%
2025-02-19	$54.61	$54.21	$0.3998	3,403.0	-0.69%
2025-02-18	$54.73	$54.24	$0.49	65,654.0	+0.79%
2025-02-14	$54.78	$54.26	$0.5194	8,383.0	+0.11%
2025-02-13	$54.23	$53.80	$0.4251	5,008.0	+1.08%
2025-02-12	$53.96	$53.59	$0.37	6,401.0	-1.16%
2025-02-11	$54.40	$53.86	$0.5399	10,803.0	+0.50%
2025-02-10	$54.13	$53.90	$0.23	52,008.0	+0.42%
2025-02-07	$54.43	$53.77	$0.6593	12,461.0	-1.07%
2025-02-06	$54.73	$54.02	$0.7092	21,165.0	-0.57%
2025-02-05	$54.68	$54.38	$0.30	10,989.0	+0.37%
2025-02-04	$54.48	$53.82	$0.66	19,351.0	+0.91%
2025-02-03	$54.33	$53.33	$1.00	18,612.0	-1.69%
2025-01-31	$55.60	$54.78	$0.8232	34,950.0	-1.12%
2025-01-30	$55.80	$55.17	$0.6235	25,348.0	+0.91%
2025-01-29	$55.49	$54.81	$0.6784	3,860.0	-0.36%
2025-01-28	$55.55	$55.07	$0.4848	10,512.0	-0.64%
2025-01-27	$55.77	$55.14	$0.6329	7,771.0	+0.53%
2025-01-24	$55.55	$55.17	$0.3811	34,255.0	-0.33%

First Trust Mid Cap Value Alphadex Fund Stock (FNK) Cronologia dei prezzi anno per anno

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

First Trust Mid Cap Value Alphadex Fund Storia dei prezzi delle azioni (FNK) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-02	$54.78	$52.85	$1.93	264,212.0	-3.58%
2025-01	$55.98	$52.53	$3.45	659,952.0	+2.64%

First Trust Mid Cap Value Alphadex Fund Storia dei prezzi delle azioni (FNK) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$57.94	$52.21	$5.73	151,826.0	-8.11%
2024-11	$58.52	$52.87	$5.65	327,655.0	+8.87%
2024-10	$55.28	$53.18	$2.10	148,784.0	-2.40%
2024-09	$55.11	$50.28	$4.83	135,261.0	-0.30%
2024-08	$55.80	$50.10	$5.70	319,072.0	-1.85%
2024-07	$56.14	$50.02	$6.12	257,410.0	+9.07%
2024-06	$53.26	$50.06	$3.20	157,636.0	-3.62%
2024-05	$53.78	$50.53	$3.25	437,435.0	+4.33%
2024-04	$54.27	$49.96	$4.31	340,630.0	-6.25%
2024-03	$54.15	$50.62	$3.53	350,089.0	+6.42%
2024-02	$50.98	$48.47	$2.51	631,444.0	+2.80%
2024-01	$51.35	$48.19	$3.16	662,270.0	-2.95%

First Trust Mid Cap Value Alphadex Fund Storia dei prezzi delle azioni (FNK) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$51.62	$46.29	$5.33	454,574.0	+11.14%
2023-11	$46.15	$42.10	$4.05	508,710.0	+8.28%
2023-10	$44.92	$41.61	$3.31	789,633.0	-5.02%
2023-09	$47.80	$43.72	$4.08	262,886.0	-5.47%
2023-08	$48.98	$45.57	$3.41	481,009.0	-3.73%
2023-07	$49.18	$44.60	$4.58	366,930.0	+7.29%
2023-06	$45.99	$41.13	$4.86	539,466.0	+10.87%
2023-05	$43.75	$40.73	$3.02	1,129,056.0	-5.11%
2023-04	$43.85	$41.88	$1.97	598,074.0	-0.57%
2023-03	$47.40	$40.55	$6.85	1,227,896.0	-6.34%
2023-02	$50.35	$46.13	$4.22	2,016,258.0	-3.76%
2023-01	$48.51	$42.80	$5.71	1,315,425.0	+12.75%

VTV

$176.34

1.15%

VUG

$416.02

2.21%

IJH

$62.00

2.39%

EFA

$81.54

0.62%

IWF

$404.88

2.27%

QQQ

$526.08

2.08%