115.02
price down icon1.58%   -1.85
after-market Dopo l'orario di chiusura: 115.68 0.66 +0.57%
loading

Storico Dei Prezzi Delle Azioni Di First Trust Mid Cap Core Alphadex Fund (FNX)

Data Alto Basso Alto - Basso Volume % Modifica
2024-10-31 $116.5 $115.0 $1.53 14,935.0 -1.58%
2024-10-30 $118.0 $116.6 $1.42 15,355.0 +0.06%
2024-10-29 $116.8 $116.2 $0.6372 12,816.0 -0.38%
2024-10-28 $117.5 $116.5 $1.03 10,266.0 +0.98%
2024-10-25 $117.3 $115.8 $1.56 14,629.0 -0.43%
2024-10-24 $116.7 $115.8 $0.8892 16,297.0 +0.38%
2024-10-23 $116.9 $115.4 $1.49 19,624.0 -0.71%
2024-10-22 $117.2 $116.8 $0.3699 57,928.0 -0.44%
2024-10-21 $119.3 $117.5 $1.80 12,112.0 -1.51%
2024-10-18 $120.0 $119.1 $0.9898 12,727.0 -0.02%
2024-10-17 $119.8 $118.9 $0.86 13,763.0 -0.04%
2024-10-16 $119.9 $118.7 $1.19 13,446.0 +1.07%
2024-10-15 $119.5 $118.0 $1.45 9,643.0 -0.28%
2024-10-14 $118.5 $117.7 $0.725 11,870.0 +0.73%
2024-10-11 $117.8 $115.9 $1.88 5,891.0 +1.45%
2024-10-10 $116.0 $115.4 $0.6599 9,241.0 -0.22%
2024-10-09 $116.7 $115.6 $1.12 10,742.0 +0.45%
2024-10-08 $116.2 $115.5 $0.7021 9,396.0 -0.23%
2024-10-07 $116.7 $115.2 $1.55 8,781.0 -0.98%
2024-10-04 $117.1 $116.2 $0.89 11,735.0 +1.45%
2024-10-03 $115.6 $114.7 $0.945 14,596.0 -0.51%
2024-10-02 $116.5 $115.7 $0.8448 58,644.0 -0.18%

First Trust Mid Cap Core Alphadex Fund Stock (FNX) Cronologia dei prezzi anno per anno

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

First Trust Mid Cap Core Alphadex Fund Storia dei prezzi delle azioni (FNX) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-10 $120.0 $114.7 $5.35 443,762.0 -1.82%
2024-09 $117.7 $107.7 $10.06 347,432.0 +0.93%
2024-08 $117.0 $104.5 $12.50 474,137.0 -0.27%
2024-07 $117.8 $106.7 $11.15 914,278.0 +7.25%
2024-06 $111.6 $106.2 $5.37 260,733.0 -2.23%
2024-05 $113.2 $105.5 $7.61 550,977.0 +4.72%
2024-04 $113.8 $104.4 $9.33 835,350.0 -6.50%
2024-03 $113.6 $107.2 $6.47 428,051.0 +5.12%
2024-02 $108.1 $100.6 $7.50 655,088.0 +6.16%
2024-01 $104.5 $99.36 $5.16 739,485.0 -2.74%

First Trust Mid Cap Core Alphadex Fund Storia dei prezzi delle azioni (FNX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $105.8 $94.75 $11.09 567,484.0 +10.44%
2023-11 $94.59 $85.73 $8.86 823,147.0 +9.48%
2023-10 $92.57 $85.01 $7.56 622,232.0 -6.20%
2023-09 $98.69 $90.41 $8.28 422,338.0 -5.54%
2023-08 $100.5 $93.55 $7.00 836,126.0 -3.43%
2023-07 $101.1 $93.35 $7.72 824,357.0 +4.82%
2023-06 $96.61 $86.66 $9.95 963,891.0 +10.80%
2023-05 $90.23 $85.67 $4.56 665,414.0 -2.89%
2023-04 $90.82 $86.74 $4.08 617,990.0 -0.49%
2023-03 $96.32 $83.86 $12.46 1,165,099.0 -4.36%
2023-02 $99.93 $93.17 $6.76 979,413.0 -2.94%
2023-01 $96.91 $86.44 $10.47 797,832.0 +10.34%

First Trust Mid Cap Core Alphadex Fund Storia dei prezzi delle azioni (FNX) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $94.42 $86.00 $8.41 790,883.0 -6.07%
2022-11 $93.78 $85.12 $8.66 1,241,680.0 +4.75%
2022-10 $89.66 $80.38 $9.28 1,159,808.0 +11.21%
2022-09 $93.45 $79.36 $14.09 699,825.0 -10.47%
2022-08 $97.30 $89.54 $7.76 579,544.0 -3.07%
2022-07 $92.73 $82.09 $10.64 754,646.0 +10.57%
2022-06 $96.69 $81.47 $15.22 693,486.0 -11.45%
2022-05 $97.12 $86.68 $10.44 738,268.0 +2.38%
2022-04 $100.9 $92.25 $8.63 734,949.0 -5.95%
2022-03 $100.8 $91.82 $8.97 648,678.0 +1.01%
2022-02 $100.5 $90.82 $9.64 679,928.0 +0.69%
2022-01 $104.4 $91.71 $12.73 1,246,684.0 -6.19%
exchange_traded_fund VTV
$172.16
price down icon 0.66%
exchange_traded_fund VUG
$382.92
price down icon 2.87%
exchange_traded_fund IJH
$61.90
price down icon 1.31%
exchange_traded_fund EFA
$79.22
price down icon 0.61%
exchange_traded_fund IWF
$373.96
price down icon 2.90%
exchange_traded_fund QQQ
$483.85
price down icon 2.52%
Capitalizzazione:     |  Volume (24 ore):