Scarica l'app Stockscreener
14.11
2.08%
-0.30
Storico Dei Prezzi Delle Azioni Di First Trust Energy Alphadex Fund (FXN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-05 | $14.22 | $14.03 | $0.1901 | 258,724.0 | -2.08% |
| 2025-05-02 | $14.44 | $14.08 | $0.36 | 720,344.0 | +1.98% |
| 2025-05-01 | $14.30 | $13.88 | $0.42 | 540,418.0 | +1.58% |
| 2025-04-30 | $14.05 | $13.73 | $0.32 | 565,836.0 | -3.27% |
| 2025-04-29 | $14.48 | $14.26 | $0.225 | 247,626.0 | -0.96% |
| 2025-04-28 | $14.55 | $14.37 | $0.1845 | 228,223.0 | +0.76% |
| 2025-04-25 | $14.44 | $14.22 | $0.2202 | 194,970.0 | +0.21% |
| 2025-04-24 | $14.41 | $14.15 | $0.2602 | 248,231.0 | +2.06% |
| 2025-04-23 | $14.58 | $14.01 | $0.57 | 533,407.0 | -0.56% |
| 2025-04-22 | $14.30 | $13.95 | $0.355 | 443,611.0 | +2.76% |
| 2025-04-21 | $14.01 | $13.64 | $0.37 | 262,862.0 | -3.09% |
| 2025-04-17 | $14.42 | $14.00 | $0.42 | 602,446.0 | +2.97% |
| 2025-04-16 | $14.06 | $13.66 | $0.4001 | 635,146.0 | +1.47% |
| 2025-04-15 | $13.91 | $13.59 | $0.3201 | 731,412.0 | -0.51% |
| 2025-04-14 | $13.96 | $13.50 | $0.46 | 612,305.0 | +0.59% |
| 2025-04-11 | $13.69 | $12.97 | $0.715 | 490,619.0 | +2.95% |
| 2025-04-10 | $13.83 | $12.91 | $0.92 | 1,004,278.0 | -7.94% |
| 2025-04-09 | $14.51 | $12.55 | $1.96 | 1,743,006.0 | +11.49% |
| 2025-04-08 | $13.82 | $12.67 | $1.15 | 2,122,594.0 | -3.66% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $14.44 | $13.88 | $0.56 | 1,778,210.0 | +1.44% |
| 2025-04 | $16.77 | $12.55 | $4.22 | 13,463,224.0 | -15.80% |
| 2025-03 | $17.10 | $14.93 | $2.18 | 8,539,614.0 | +0.24% |
| 2025-02 | $17.58 | $16.07 | $1.51 | 6,819,468.0 | -1.32% |
| 2025-01 | $18.13 | $16.52 | $1.61 | 7,921,285.0 | +2.20% |
First Trust Energy Alphadex Fund Storia dei prezzi delle azioni (FXN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $17.76 | $15.38 | $2.38 | 7,173,278.0 | -8.91% |
| 2024-11 | $18.15 | $15.95 | $2.20 | 7,092,404.0 | +9.85% |
| 2024-10 | $17.51 | $16.00 | $1.51 | 15,573,765.0 | -0.43% |
| 2024-09 | $17.14 | $15.56 | $1.58 | 27,612,061.0 | -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% |
0.51%
0.17%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):