First Trust Health Care Alphadex Fund (FXH)

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

Storico Dei Prezzi Delle Azioni Di First Trust Health Care Alphadex Fund (FXH)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-06-26	$105.2	$104.6	$0.61	16,530.0	-0.06%
2024-06-25	$106.0	$105.0	$0.9507	18,752.0	-0.57%
2024-06-24	$106.3	$105.5	$0.76	28,794.0	+0.19%
2024-06-21	$105.7	$105.0	$0.7042	21,177.0	+0.75%
2024-06-20	$105.1	$103.9	$1.14	22,175.0	+0.22%
2024-06-18	$105.0	$104.4	$0.5415	38,195.0	-0.03%
2024-06-17	$104.8	$104.1	$0.658	45,616.0	-0.07%
2024-06-14	$104.7	$103.9	$0.7925	20,779.0	-0.55%
2024-06-13	$105.3	$104.4	$0.885	17,828.0	-0.32%
2024-06-12	$106.0	$105.3	$0.7542	37,294.0	+0.59%
2024-06-11	$105.3	$104.5	$0.7642	13,322.0	-0.57%
2024-06-10	$105.5	$104.6	$0.89	9,159.0	+0.10%
2024-06-07	$105.8	$104.8	$0.96	26,790.0	-0.11%
2024-06-06	$105.8	$105.3	$0.4503	20,083.0	-0.35%
2024-06-05	$105.9	$104.7	$1.17	26,170.0	+0.85%
2024-06-04	$105.5	$104.6	$0.894	15,689.0	-0.42%
2024-06-03	$106.0	$105.0	$1.00	23,585.0	+0.32%
2024-05-31	$105.1	$104.2	$0.9399	11,988.0	+0.91%
2024-05-30	$104.6	$103.6	$1.02	14,363.0	+0.31%
2024-05-29	$103.9	$103.4	$0.46	20,300.0	-0.65%

First Trust Health Care Alphadex Fund Stock (FXH) Cronologia dei prezzi anno per anno

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

First Trust Health Care Alphadex Fund Storia dei prezzi delle azioni (FXH) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-06	$106.3	$103.9	$2.38	401,938.0	-0.03%
2024-05	$107.4	$103.3	$4.11	516,193.0	+1.62%
2024-04	$109.8	$101.4	$8.39	800,948.0	-5.64%
2024-03	$109.9	$106.3	$3.64	556,736.0	+2.73%
2024-02	$108.8	$102.1	$6.68	685,389.0	+4.20%
2024-01	$106.0	$101.8	$4.17	849,037.0	-1.13%

First Trust Health Care Alphadex Fund Storia dei prezzi delle azioni (FXH) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$104.2	$96.00	$8.23	876,879.0	+7.57%
2023-11	$96.81	$90.01	$6.80	1,061,537.0	+6.23%
2023-10	$98.02	$89.32	$8.70	1,627,575.0	-6.73%
2023-09	$104.7	$96.46	$8.20	1,027,128.0	-6.29%
2023-08	$106.3	$101.4	$4.87	1,410,331.0	-2.51%
2023-07	$108.9	$105.3	$3.60	1,107,588.0	-1.81%
2023-06	$108.6	$102.0	$6.64	1,701,869.0	+6.12%
2023-05	$110.1	$101.2	$8.89	1,447,934.0	-6.50%
2023-04	$111.2	$106.9	$4.25	1,164,594.0	+1.52%
2023-03	$109.7	$102.2	$7.47	1,303,191.0	+0.54%
2023-02	$114.4	$106.8	$7.66	1,543,853.0	-4.80%
2023-01	$112.9	$107.4	$5.53	1,077,469.0	+3.32%

First Trust Health Care Alphadex Fund Storia dei prezzi delle azioni (FXH) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$111.9	$106.4	$5.57	1,076,897.0	-0.54%
2022-11	$109.6	$101.0	$8.56	1,144,815.0	+4.51%
2022-10	$105.2	$95.39	$9.83	1,050,169.0	+7.61%
2022-09	$108.2	$96.19	$12.02	1,090,275.0	-4.77%
2022-08	$112.0	$101.9	$10.17	1,375,616.0	-6.06%
2022-07	$108.9	$102.1	$6.82	1,335,054.0	+5.36%
2022-06	$108.8	$96.21	$12.63	1,359,856.0	-4.73%
2022-05	$110.3	$101.2	$9.10	1,531,194.0	+1.50%
2022-04	$119.3	$106.6	$12.72	1,422,202.0	-6.99%
2022-03	$116.2	$107.3	$8.97	1,004,881.0	+3.10%
2022-02	$114.4	$105.1	$9.35	1,044,353.0	+0.59%
2022-01	$124.4	$105.4	$19.00	1,355,861.0	-10.95%