Scarica l'app Stockscreener
61.48
0.37%
-0.2298
Storico Dei Prezzi Delle Azioni Di First Trust Dorsey Wright Focus 5 Etf (FV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $62.05 | $61.11 | $0.94 | 100,241.0 | -0.37% |
| 2025-09-04 | $61.71 | $61.11 | $0.60 | 83,726.0 | +0.97% |
| 2025-09-03 | $61.25 | $60.79 | $0.4612 | 74,321.0 | +0.06% |
| 2025-09-02 | $61.12 | $60.37 | $0.7499 | 129,628.0 | -0.67% |
| 2025-08-29 | $61.89 | $61.21 | $0.68 | 74,120.0 | -0.43% |
| 2025-08-28 | $61.78 | $61.61 | $0.17 | 100,979.0 | +0.14% |
| 2025-08-27 | $61.73 | $61.28 | $0.45 | 59,264.0 | +0.32% |
| 2025-08-26 | $61.49 | $61.13 | $0.3599 | 103,436.0 | +0.25% |
| 2025-08-25 | $61.68 | $61.26 | $0.42 | 66,134.0 | -0.62% |
| 2025-08-22 | $61.84 | $60.73 | $1.11 | 63,044.0 | +1.94% |
| 2025-08-21 | $60.73 | $60.34 | $0.3841 | 117,401.0 | -0.38% |
| 2025-08-20 | $61.30 | $60.40 | $0.9046 | 130,608.0 | -0.10% |
| 2025-08-19 | $61.09 | $60.70 | $0.39 | 84,619.0 | -0.15% |
| 2025-08-18 | $60.93 | $60.75 | $0.18 | 78,735.0 | +0.10% |
| 2025-08-15 | $61.14 | $60.84 | $0.30 | 135,668.0 | -0.48% |
| 2025-08-14 | $61.28 | $60.97 | $0.3143 | 119,350.0 | -0.55% |
| 2025-08-13 | $61.49 | $60.96 | $0.53 | 85,532.0 | +0.89% |
| 2025-08-12 | $60.97 | $60.31 | $0.655 | 87,491.0 | +1.40% |
| 2025-08-11 | $60.51 | $60.05 | $0.4631 | 75,572.0 | -0.48% |
| 2025-08-08 | $60.68 | $60.31 | $0.37 | 71,780.0 | -0.05% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Dorsey Wright Focus 5 Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Dorsey Wright Focus 5 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Dorsey Wright Focus 5 Etf Storia dei prezzi delle azioni (FV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $62.05 | $60.37 | $1.68 | 488,157.0 | -0.02% |
| 2025-08 | $61.89 | $59.18 | $2.71 | 2,090,984.0 | +1.32% |
| 2025-07 | $61.46 | $58.74 | $2.72 | 2,322,508.0 | +2.41% |
| 2025-06 | $59.38 | $56.75 | $2.64 | 2,764,736.0 | +3.11% |
| 2025-05 | $58.41 | $54.31 | $4.10 | 2,277,409.0 | +6.33% |
| 2025-04 | $55.88 | $47.04 | $8.84 | 4,041,501.0 | -1.48% |
| 2025-03 | $59.94 | $53.61 | $6.33 | 2,809,761.0 | -7.49% |
| 2025-02 | $63.03 | $58.35 | $4.68 | 2,094,808.0 | -4.78% |
| 2025-01 | $63.09 | $57.86 | $5.23 | 2,587,830.0 | +5.45% |
First Trust Dorsey Wright Focus 5 Etf Storia dei prezzi delle azioni (FV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $62.82 | $58.65 | $4.17 | 1,950,936.0 | -3.50% |
| 2024-11 | $62.32 | $57.21 | $5.11 | 2,105,443.0 | +6.94% |
| 2024-10 | $60.06 | $57.07 | $2.99 | 1,716,167.0 | -1.37% |
| 2024-09 | $58.99 | $53.08 | $5.91 | 1,864,971.0 | +1.78% |
| 2024-08 | $57.44 | $49.73 | $7.71 | 2,263,360.0 | +0.60% |
| 2024-07 | $59.85 | $54.71 | $5.14 | 2,824,370.0 | -0.62% |
| 2024-06 | $57.98 | $54.95 | $3.03 | 1,899,357.0 | +3.16% |
| 2024-05 | $57.29 | $53.08 | $4.21 | 2,593,522.0 | +3.22% |
| 2024-04 | $57.62 | $52.14 | $5.48 | 2,278,111.0 | -6.03% |
| 2024-03 | $57.55 | $54.93 | $2.62 | 2,730,491.0 | +3.14% |
| 2024-02 | $55.66 | $51.84 | $3.82 | 2,655,248.0 | +6.77% |
| 2024-01 | $53.46 | $49.19 | $4.27 | 3,567,506.0 | +0.81% |
First Trust Dorsey Wright Focus 5 Etf Storia dei prezzi delle azioni (FV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $52.44 | $47.01 | $5.43 | 3,503,120.0 | +8.99% |
| 2023-11 | $47.71 | $41.55 | $6.16 | 4,464,256.0 | +13.10% |
| 2023-10 | $45.22 | $41.05 | $4.17 | 4,664,868.0 | -5.60% |
| 2023-09 | $47.38 | $43.24 | $4.14 | 3,684,985.0 | -5.70% |
| 2023-08 | $48.74 | $44.95 | $3.79 | 3,916,642.0 | -3.75% |
| 2023-07 | $48.94 | $45.84 | $3.10 | 3,428,347.0 | +4.05% |
| 2023-06 | $46.98 | $43.16 | $3.82 | 4,476,263.0 | +8.54% |
| 2023-05 | $44.70 | $42.90 | $1.80 | 5,948,593.0 | -2.39% |
| 2023-04 | $45.27 | $43.08 | $2.20 | 4,255,146.0 | -1.77% |
| 2023-03 | $48.78 | $42.30 | $6.48 | 5,613,909.0 | -4.87% |
| 2023-02 | $48.93 | $46.59 | $2.34 | 6,194,784.0 | -2.49% |
| 2023-01 | $49.11 | $44.48 | $4.63 | 4,906,809.0 | +4.40% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):