81.18
price up icon1.71%   1.3612
after-market Dopo l'orario di chiusura: 81.22 0.0412 +0.05%
loading

Storico Dei Prezzi Delle Azioni Di First Trust Mid Cap Growth Alphadex Fund (FNY)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $81.22 $79.82 $1.40 9,732.0 +1.71%
2024-11-04 $80.23 $79.50 $0.73 6,217.0 +0.24%
2024-11-01 $79.90 $79.45 $0.4523 10,621.0 +0.67%
2024-10-31 $80.06 $79.10 $0.96 5,544.0 -1.40%
2024-10-30 $81.14 $80.22 $0.9168 3,975.0 -0.51%
2024-10-29 $80.63 $80.05 $0.58 10,760.0 -0.10%
2024-10-28 $80.88 $80.54 $0.3399 7,673.0 +1.17%
2024-10-25 $80.42 $79.68 $0.74 7,042.0 -0.20%
2024-10-24 $80.35 $79.68 $0.6705 18,067.0 -0.03%
2024-10-23 $80.30 $79.57 $0.73 3,193.0 -0.61%
2024-10-22 $80.70 $80.40 $0.3018 10,174.0 -0.85%
2024-10-21 $81.87 $80.87 $1.00 13,353.0 -0.73%
2024-10-18 $81.97 $81.67 $0.2999 3,340.0 -0.12%
2024-10-17 $82.18 $81.76 $0.42 19,061.0 -0.27%
2024-10-16 $82.17 $81.64 $0.5239 5,208.0 +0.65%
2024-10-15 $82.09 $81.42 $0.67 8,642.0 +0.13%
2024-10-14 $81.50 $80.89 $0.615 6,056.0 +0.71%
2024-10-11 $80.88 $79.58 $1.30 31,479.0 +1.83%
2024-10-10 $79.48 $79.10 $0.3799 6,012.0 -0.75%
2024-10-09 $80.18 $79.59 $0.59 5,257.0 +0.61%
2024-10-08 $79.70 $79.22 $0.479 4,099.0 +0.64%

First Trust Mid Cap Growth Alphadex Fund Stock (FNY) Cronologia dei prezzi anno per anno

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

First Trust Mid Cap Growth Alphadex Fund Storia dei prezzi delle azioni (FNY) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $81.22 $79.45 $1.77 36,302.0 +2.63%
2024-10 $82.18 $78.47 $3.71 353,480.0 -0.68%
2024-09 $79.89 $73.14 $6.75 216,131.0 +2.25%
2024-08 $78.36 $69.45 $8.91 340,891.0 +1.55%
2024-07 $77.92 $72.63 $5.29 447,896.0 +4.24%
2024-06 $74.47 $71.83 $2.64 254,077.0 +0.03%
2024-05 $75.38 $70.09 $5.29 283,041.0 +4.44%
2024-04 $75.56 $69.31 $6.25 573,589.0 -6.85%
2024-03 $76.10 $72.38 $3.72 263,495.0 +3.67%
2024-02 $73.27 $66.30 $6.97 211,431.0 +9.67%
2024-01 $68.27 $65.24 $3.03 350,734.0 -2.38%

First Trust Mid Cap Growth Alphadex Fund Storia dei prezzi delle azioni (FNY) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $69.24 $62.28 $6.96 368,099.0 +9.89%
2023-11 $62.00 $55.90 $6.10 858,341.0 +10.28%
2023-10 $61.32 $55.33 $5.99 634,421.0 -7.40%
2023-09 $65.00 $59.68 $5.32 388,443.0 -5.48%
2023-08 $66.31 $61.27 $5.04 355,874.0 -3.75%
2023-07 $67.20 $62.82 $4.38 293,061.0 +2.99%
2023-06 $65.01 $58.52 $6.50 264,658.0 +10.51%
2023-05 $60.19 $57.80 $2.39 281,733.0 -1.01%
2023-04 $60.20 $57.72 $2.48 265,979.0 -0.45%
2023-03 $62.20 $55.88 $6.32 359,176.0 -1.60%
2023-02 $62.85 $59.79 $3.07 165,818.0 -1.03%
2023-01 $61.09 $55.13 $5.96 368,101.0 +8.33%

First Trust Mid Cap Growth Alphadex Fund Storia dei prezzi delle azioni (FNY) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $61.38 $55.39 $5.99 672,912.0 -7.56%
2022-11 $61.00 $56.88 $4.12 385,424.0 +2.43%
2022-10 $59.73 $53.79 $5.94 584,090.0 +11.27%
2022-09 $61.54 $52.37 $9.17 870,050.0 -9.59%
2022-08 $64.33 $59.08 $5.25 619,711.0 -3.27%
2022-07 $61.32 $53.90 $7.42 366,369.0 +11.96%
2022-06 $63.65 $53.46 $10.19 313,455.0 -11.37%
2022-05 $64.15 $55.98 $8.17 364,699.0 +0.54%
2022-04 $67.66 $61.28 $6.38 323,643.0 -8.01%
2022-03 $68.92 $61.25 $7.67 344,441.0 +1.45%
2022-02 $68.78 $59.92 $8.86 853,869.0 +0.34%
2022-01 $74.50 $61.17 $13.33 1,334,929.0 -11.69%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Capitalizzazione:     |  Volume (24 ore):