First Trust Energy Alphadex Fund (FXN)

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

Storico Dei Prezzi Delle Azioni Di First Trust Energy Alphadex Fund (FXN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09-30	$16.32	$16.06	$0.26	686,787.0	+0.06%
2024-09-27	$16.23	$16.00	$0.235	787,298.0	+2.14%
2024-09-26	$16.20	$15.81	$0.385	985,558.0	-3.41%
2024-09-25	$16.77	$16.39	$0.385	914,618.0	-2.14%
2024-09-24	$17.12	$16.79	$0.33	1,306,413.0	-0.59%
2024-09-23	$17.03	$16.68	$0.35	1,546,134.0	+1.02%
2024-09-20	$16.76	$16.49	$0.2702	1,509,781.0	-0.06%
2024-09-19	$16.91	$16.64	$0.2701	1,626,441.0	+1.33%
2024-09-18	$16.77	$16.43	$0.33	1,717,158.0	+0.00%
2024-09-17	$16.52	$16.24	$0.2801	1,551,914.0	+1.66%
2024-09-16	$16.34	$16.09	$0.25	1,201,913.0	+1.06%
2024-09-13	$16.22	$16.03	$0.1903	1,450,974.0	+0.63%
2024-09-12	$16.09	$15.73	$0.3536	1,514,788.0	+0.57%
2024-09-11	$15.94	$15.56	$0.3767	1,697,502.0	+0.00%
2024-09-10	$16.12	$15.76	$0.365	1,642,146.0	-1.40%
2024-09-09	$16.25	$16.10	$0.1542	1,284,205.0	-0.40%
2024-09-06	$16.59	$16.12	$0.465	2,006,021.0	-1.64%
2024-09-05	$16.69	$16.43	$0.26	1,547,707.0	-0.66%
2024-09-04	$16.95	$16.51	$0.44	1,148,780.0	-1.55%

First Trust Energy Alphadex Fund Stock (FXN) Cronologia dei prezzi anno per anno

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

First Trust Energy Alphadex Fund Storia dei prezzi delle azioni (FXN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09	$17.14	$15.56	$1.58	28,298,848.0	-6.78%
2024-08	$18.41	$16.11	$2.30	49,931,977.0	-4.97%
2024-07	$18.94	$17.67	$1.27	34,787,488.0	+0.60%
2024-06	$18.92	$17.79	$1.13	40,563,914.0	-3.65%
2024-05	$18.95	$17.89	$1.06	45,932,932.0	+2.77%
2024-04	$19.52	$18.25	$1.27	67,115,582.0	-1.87%
2024-03	$18.75	$17.15	$1.60	42,128,211.0	+9.66%
2024-02	$17.12	$15.85	$1.28	34,034,994.0	+4.91%
2024-01	$17.11	$15.59	$1.52	27,521,568.0	-2.46%

First Trust Energy Alphadex Fund Storia dei prezzi delle azioni (FXN) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$17.21	$15.79	$1.42	39,654,804.0	-1.13%
2023-11	$17.95	$16.48	$1.47	49,563,146.0	-2.60%
2023-10	$18.38	$16.21	$2.17	34,687,758.0	-0.52%
2023-09	$18.18	$17.02	$1.16	42,374,021.0	-0.68%
2023-08	$17.91	$16.77	$1.14	34,319,359.0	+1.62%
2023-07	$17.27	$15.09	$2.18	31,107,876.0	+10.36%
2023-06	$15.73	$14.37	$1.36	31,225,172.0	+8.46%
2023-05	$15.59	$14.23	$1.36	25,921,052.0	-7.27%
2023-04	$16.29	$14.97	$1.32	19,316,452.0	+0.19%
2023-03	$17.14	$14.19	$2.95	35,765,051.0	-4.14%
2023-02	$17.33	$15.83	$1.50	148,299,787.0	-6.63%
2023-01	$17.91	$15.92	$1.99	16,849,682.0	+1.46%