First Trust Industrials Producer Durables Alphadex Fund (FXR)

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

Storico Dei Prezzi Delle Azioni Di First Trust Industrials Producer Durables Alphadex Fund (FXR)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-16	$83.91	$82.70	$1.21	15,145.0	-0.48%
2026-10-15	$83.43	$81.95	$1.48	19,528.0	+1.82%
2026-10-14	$82.49	$81.24	$1.25	31,463.0	-0.99%
2026-10-13	$82.97	$82.19	$0.775	23,092.0	+0.39%
2026-10-12	$83.02	$82.44	$0.575	34,158.0	-0.30%
2026-10-09	$82.91	$82.41	$0.505	41,820.0	+0.00%
2026-10-08	$82.69	$81.48	$1.21	83,700.0	+0.53%
2026-10-07	$83.28	$81.62	$1.66	16,978.0	-1.92%
2026-10-06	$84.34	$83.62	$0.72	20,585.0	+0.73%
2026-10-05	$83.75	$82.42	$1.33	35,629.0	+0.10%
2026-10-02	$83.77	$83.07	$0.698	17,389.0	+0.52%
2026-10-01	$82.85	$81.51	$1.35	73,356.0	+1.57%
2026-09-30	$82.54	$81.46	$1.08	18,765.0	-0.88%
2026-09-29	$82.59	$81.74	$0.85	33,216.0	+0.01%
2026-09-28	$82.61	$81.94	$0.675	10,371.0	-1.22%
2026-09-25	$83.45	$82.54	$0.9162	10,282.0	+1.05%
2026-09-24	$82.82	$81.98	$0.835	46,732.0	-1.35%
2026-09-23	$84.09	$83.42	$0.665	18,718.0	-0.51%
2026-09-22	$84.07	$83.56	$0.51	12,354.0	+0.53%
2026-09-21	$83.98	$83.09	$0.89	18,319.0	+0.17%
2026-09-18	$83.54	$83.01	$0.5295	24,808.0	-0.42%

First Trust Industrials Producer Durables Alphadex Fund Stock (FXR) Cronologia dei prezzi anno per anno

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

First Trust Industrials Producer Durables Alphadex Fund Storia dei prezzi delle azioni (FXR) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$84.34	$81.24	$3.10	412,843.0	+1.93%
2026-09	$87.14	$81.46	$5.68	491,835.0	-6.02%
2026-08	$92.77	$86.56	$6.20	391,077.0	-1.79%
2026-07	$91.64	$86.84	$4.80	653,145.0	-3.14%
2026-06	$91.18	$84.40	$6.78	883,177.0	+4.44%
2026-05	$88.92	$82.50	$6.42	479,182.0	-0.62%
2026-04	$89.91	$80.67	$9.23	940,810.0	+7.54%
2026-03	$90.75	$78.67	$12.08	1,608,136.0	-9.74%
2026-02	$92.78	$85.11	$7.67	974,591.0	+5.99%
2026-01	$88.28	$79.92	$8.36	2,585,299.0	+6.84%

First Trust Industrials Producer Durables Alphadex Fund Storia dei prezzi delle azioni (FXR) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$81.88	$77.45	$4.43	13,952,301.0	+3.43%
2025-11	$78.42	$73.08	$5.34	2,917,282.0	-0.15%
2025-10	$80.49	$76.12	$4.37	824,677.0	+0.18%
2025-09	$80.05	$76.45	$3.60	636,705.0	-1.50%
2025-08	$80.47	$74.90	$5.57	661,559.0	+2.63%
2025-07	$79.53	$73.97	$5.56	668,264.0	+4.04%
2025-06	$74.66	$70.25	$4.41	592,103.0	+3.80%
2025-05	$73.58	$67.29	$6.29	1,113,397.0	+6.15%
2025-04	$71.15	$60.02	$11.14	3,794,199.0	-3.27%
2025-03	$74.40	$67.99	$6.41	3,265,840.0	-5.85%
2025-02	$78.25	$72.98	$5.27	995,257.0	-5.72%
2025-01	$79.93	$73.34	$6.59	1,274,402.0	+4.88%

First Trust Industrials Producer Durables Alphadex Fund Storia dei prezzi delle azioni (FXR) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$83.29	$74.18	$9.11	981,431.0	-9.93%
2024-11	$83.71	$75.53	$8.18	836,909.0	+10.12%
2024-10	$78.04	$74.53	$3.51	617,072.0	-0.36%
2024-09	$76.33	$68.97	$7.36	729,319.0	+2.89%
2024-08	$73.95	$66.26	$7.69	1,602,808.0	+0.61%
2024-07	$74.23	$66.79	$7.44	1,614,076.0	+7.52%
2024-06	$70.33	$67.25	$3.08	919,514.0	-2.74%
2024-05	$71.87	$68.16	$3.71	1,393,058.0	+2.13%
2024-04	$73.16	$67.99	$5.17	1,792,487.0	-6.09%
2024-03	$73.06	$68.68	$4.38	1,464,189.0	+6.00%
2024-02	$69.15	$64.52	$4.63	1,636,758.0	+6.71%
2024-01	$65.63	$62.52	$3.12	2,141,343.0	-0.56%