First Trust Utilities Alphadex Fund (FXU)

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

Storico Dei Prezzi Delle Azioni Di First Trust Utilities Alphadex Fund (FXU)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-27	$48.96	$48.63	$0.33	46,801.0	-0.27%
2026-05-26	$49.09	$48.78	$0.31	153,136.0	-0.08%
2026-05-22	$48.95	$48.37	$0.58	170,773.0	+0.80%
2026-05-21	$48.52	$48.01	$0.51	167,547.0	+0.62%
2026-05-20	$48.59	$48.09	$0.495	157,831.0	+0.04%
2026-05-19	$48.36	$47.60	$0.76	142,903.0	+0.94%
2026-05-18	$47.95	$47.34	$0.605	282,054.0	+1.17%
2026-05-15	$48.11	$47.16	$0.945	466,285.0	-2.04%
2026-05-14	$48.16	$47.86	$0.30	320,916.0	+0.61%
2026-05-13	$47.96	$47.56	$0.40	223,319.0	-0.77%
2026-05-12	$48.35	$47.68	$0.675	283,157.0	+0.63%
2026-05-11	$48.05	$47.76	$0.29	296,816.0	+0.82%
2026-05-08	$48.14	$47.53	$0.6075	219,157.0	-0.65%
2026-05-07	$48.29	$47.69	$0.60	318,541.0	-1.01%
2026-05-06	$49.01	$48.27	$0.74	332,242.0	-1.31%
2026-05-05	$49.41	$48.97	$0.445	135,225.0	-0.26%
2026-05-04	$49.62	$48.84	$0.78	179,607.0	-0.75%
2026-05-01	$50.08	$49.45	$0.625	263,729.0	-0.56%
2026-04-30	$50.06	$49.22	$0.84	193,380.0	+1.32%
2026-04-29	$49.51	$49.01	$0.4957	201,707.0	-0.83%
2026-04-28	$49.85	$49.37	$0.48	159,084.0	+0.20%

First Trust Utilities Alphadex Fund Stock (FXU) Cronologia dei prezzi anno per anno

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

First Trust Utilities Alphadex Fund Storia dei prezzi delle azioni (FXU) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$50.08	$47.16	$2.91	4,160,039.0	-2.11%
2026-04	$51.62	$48.30	$3.32	6,832,480.0	+0.34%
2026-03	$50.97	$47.94	$3.03	11,070,203.0	-2.76%
2026-02	$51.09	$45.95	$5.13	10,379,051.0	+9.42%
2026-01	$47.08	$44.35	$2.73	30,792,877.0	+3.55%

First Trust Utilities Alphadex Fund Storia dei prezzi delle azioni (FXU) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$47.30	$44.37	$2.93	10,137,775.0	-4.69%
2025-11	$47.63	$45.19	$2.44	9,471,315.0	+3.71%
2025-10	$47.73	$45.26	$2.47	7,185,654.0	+0.88%
2025-09	$45.47	$43.19	$2.28	5,240,750.0	+2.69%
2025-08	$45.63	$44.17	$1.46	6,698,929.0	-0.47%
2025-07	$44.49	$41.65	$2.84	5,803,782.0	+4.93%
2025-06	$43.10	$41.42	$1.68	4,670,846.0	-0.84%
2025-05	$43.44	$41.09	$2.35	5,971,339.0	+3.84%
2025-04	$41.71	$36.88	$4.83	17,574,154.0	+0.37%
2025-03	$41.22	$38.98	$2.24	46,328,178.0	+0.69%
2025-02	$40.94	$38.40	$2.54	1,637,234.0	+4.70%
2025-01	$39.90	$37.06	$2.84	1,903,338.0	+2.84%

First Trust Utilities Alphadex Fund Storia dei prezzi delle azioni (FXU) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$41.03	$37.14	$3.89	1,544,253.0	-7.65%
2024-11	$41.29	$37.14	$4.15	1,268,295.0	+7.14%
2024-10	$39.27	$37.41	$1.86	1,428,401.0	-0.38%
2024-09	$38.55	$35.90	$2.65	1,255,164.0	+5.80%
2024-08	$36.39	$34.41	$1.98	1,688,841.0	+4.36%
2024-07	$34.99	$32.67	$2.32	1,334,094.0	+5.39%
2024-06	$34.93	$32.92	$2.01	1,204,151.0	-5.43%
2024-05	$35.27	$32.60	$2.67	1,449,811.0	+7.15%
2024-04	$32.84	$30.74	$2.10	948,022.0	+0.54%
2024-03	$32.49	$30.09	$2.40	1,120,900.0	+6.32%
2024-02	$30.84	$29.29	$1.55	2,183,548.0	+1.23%
2024-01	$32.29	$29.57	$2.72	1,677,085.0	-4.80%