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
2024-11-22	$40.59	$40.39	$0.20	52,140.0	+0.07%
2024-11-21	$40.38	$39.57	$0.8065	49,767.0	+1.97%
2024-11-20	$39.61	$39.38	$0.2274	33,964.0	+0.25%
2024-11-19	$39.52	$38.99	$0.53	40,232.0	+0.51%
2024-11-18	$39.45	$38.97	$0.4791	31,290.0	+0.82%
2024-11-15	$38.99	$38.53	$0.4597	148,012.0	+1.35%
2024-11-14	$38.81	$38.42	$0.39	14,080.0	-0.72%
2024-11-13	$39.05	$38.63	$0.42	25,664.0	-0.28%
2024-11-12	$39.18	$38.68	$0.50	92,083.0	-0.84%
2024-11-11	$39.28	$38.94	$0.3424	97,979.0	+0.88%
2024-11-08	$38.89	$38.39	$0.50	30,282.0	+1.62%
2024-11-07	$38.49	$38.06	$0.435	70,629.0	+0.24%
2024-11-06	$38.23	$37.81	$0.42	169,064.0	+0.37%
2024-11-05	$37.99	$37.34	$0.65	24,442.0	+1.80%
2024-11-04	$37.45	$37.14	$0.3089	25,558.0	-0.56%
2024-11-01	$38.39	$37.49	$0.90	36,795.0	-2.10%
2024-10-31	$38.53	$38.01	$0.52	44,266.0	+1.09%
2024-10-30	$38.12	$37.87	$0.2514	37,220.0	-0.19%
2024-10-29	$38.40	$37.97	$0.43	42,883.0	-1.50%
2024-10-28	$38.66	$38.46	$0.195	186,174.0	+0.63%
2024-10-25	$38.98	$38.32	$0.66	45,495.0	-1.31%
2024-10-24	$39.04	$38.72	$0.312	22,394.0	-0.23%

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) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-11	$40.59	$37.14	$3.45	994,121.0	+5.41%
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%

First Trust Utilities Alphadex Fund Storia dei prezzi delle azioni (FXU) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$32.77	$30.22	$2.55	1,080,819.0	+4.52%
2023-11	$30.62	$28.38	$2.24	1,607,839.0	+5.94%
2023-10	$29.48	$26.78	$2.70	3,047,168.0	+0.18%
2023-09	$31.43	$28.40	$3.03	1,854,274.0	-6.27%
2023-08	$32.69	$30.03	$2.66	2,621,235.0	-6.39%
2023-07	$33.54	$31.47	$2.07	2,004,605.0	+2.39%
2023-06	$32.61	$31.02	$1.59	3,658,445.0	+1.60%
2023-05	$33.57	$30.76	$2.81	2,288,508.0	-6.04%
2023-04	$33.73	$32.38	$1.35	1,954,756.0	+1.45%
2023-03	$32.83	$30.57	$2.26	1,943,545.0	+3.09%
2023-02	$34.19	$31.84	$2.35	2,690,542.0	-5.01%
2023-01	$34.14	$32.31	$1.83	1,768,769.0	+0.93%

First Trust Utilities Alphadex Fund Storia dei prezzi delle azioni (FXU) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$34.98	$32.93	$2.05	1,646,448.0	-3.46%
2022-11	$34.43	$31.34	$3.09	4,802,794.0	+7.30%
2022-10	$32.37	$29.00	$3.37	3,943,224.0	+4.94%
2022-09	$36.13	$30.50	$5.63	4,695,930.0	-11.76%
2022-08	$36.15	$33.81	$2.34	3,639,903.0	+0.84%
2022-07	$34.40	$31.30	$3.10	2,125,375.0	+6.25%
2022-06	$35.17	$29.86	$5.31	3,471,987.0	-7.37%
2022-05	$35.24	$32.34	$2.90	5,398,942.0	+5.73%
2022-04	$35.38	$32.97	$2.41	2,207,653.0	-3.00%
2022-03	$34.28	$30.76	$3.52	2,079,843.0	+8.59%
2022-02	$32.23	$29.72	$2.51	2,240,100.0	-2.61%
2022-01	$32.83	$30.69	$2.14	1,099,444.0	-1.63%

VTV

$180.08

0.73%

VUG

$404.03

0.02%

IJH

$66.84

1.69%

EFA

$77.56

0.39%

IWF

$394.12

0.10%

QQQ

$505.79

0.16%