Scarica l'app Stockscreener
36.28
1.80%
-0.6656
Storico Dei Prezzi Delle Azioni Di First Trust S P 500 Diversified Dividend Aristocrats Etf (KNGZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $36.76 | $36.25 | $0.51 | 8,551.0 | -1.80% |
| 2025-12-11 | $37.01 | $36.71 | $0.3039 | 22,355.0 | +0.42% |
| 2025-12-10 | $36.86 | $36.33 | $0.53 | 3,979.0 | +1.71% |
| 2025-12-09 | $36.32 | $36.13 | $0.1862 | 12,295.0 | +0.10% |
| 2025-12-08 | $36.33 | $36.15 | $0.1846 | 2,465.0 | -0.39% |
| 2025-12-05 | $36.45 | $36.09 | $0.3596 | 3,481.0 | +0.28% |
| 2025-12-04 | $36.28 | $36.09 | $0.197 | 4,265.0 | +0.17% |
| 2025-12-03 | $36.12 | $35.83 | $0.295 | 4,489.0 | +1.72% |
| 2025-12-02 | $35.56 | $35.33 | $0.2349 | 4,078.0 | +0.45% |
| 2025-12-01 | $35.60 | $35.18 | $0.419 | 2,947.0 | -0.21% |
| 2025-11-28 | $35.49 | $35.18 | $0.31 | 6,162.0 | +0.59% |
| 2025-11-26 | $35.35 | $35.22 | $0.1293 | 7,401.0 | +0.60% |
| 2025-11-25 | $35.09 | $34.75 | $0.34 | 1,815.0 | +1.14% |
| 2025-11-24 | $34.76 | $34.55 | $0.21 | 15,549.0 | +0.39% |
| 2025-11-21 | $34.62 | $33.99 | $0.6301 | 7,313.0 | +2.43% |
| 2025-11-20 | $34.52 | $33.67 | $0.8521 | 3,877.0 | -1.32% |
| 2025-11-19 | $34.24 | $34.03 | $0.21 | 44,449.0 | -0.29% |
| 2025-11-18 | $34.30 | $34.06 | $0.2427 | 3,539.0 | -0.02% |
| 2025-11-17 | $34.51 | $34.23 | $0.2782 | 3,393.0 | -1.80% |
| 2025-11-14 | $35.02 | $34.79 | $0.23 | 3,291.0 | -0.65% |
First Trust S P 500 Diversified Dividend Aristocrats Etf Stock (KNGZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust S P 500 Diversified Dividend Aristocrats Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KNGZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust S P 500 Diversified Dividend Aristocrats Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust S P 500 Diversified Dividend Aristocrats Etf Storia dei prezzi delle azioni (KNGZ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $37.01 | $35.18 | $1.83 | 77,456.0 | +2.42% |
| 2025-11 | $35.56 | $33.67 | $1.89 | 128,205.0 | +0.05% |
| 2025-10 | $36.21 | $34.57 | $1.64 | 100,972.0 | -1.12% |
| 2025-09 | $36.01 | $34.94 | $1.07 | 71,820.0 | +1.07% |
| 2025-08 | $35.63 | $33.11 | $2.51 | 99,310.0 | +5.63% |
| 2025-07 | $34.76 | $33.54 | $1.22 | 83,482.0 | -0.23% |
| 2025-06 | $33.62 | $31.86 | $1.76 | 88,335.0 | +4.71% |
| 2025-05 | $33.02 | $30.66 | $2.36 | 101,709.0 | +4.12% |
| 2025-04 | $32.36 | $27.61 | $4.75 | 127,336.0 | -4.25% |
| 2025-03 | $33.92 | $31.64 | $2.28 | 101,171.0 | -4.41% |
| 2025-02 | $34.36 | $32.70 | $1.66 | 105,323.0 | +1.01% |
| 2025-01 | $33.88 | $31.89 | $1.99 | 186,402.0 | +3.54% |
First Trust S P 500 Diversified Dividend Aristocrats Etf Storia dei prezzi delle azioni (KNGZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $35.07 | $32.02 | $3.05 | 278,418.0 | -8.14% |
| 2024-11 | $35.34 | $33.59 | $1.75 | 58,545.0 | +4.09% |
| 2024-10 | $34.91 | $33.68 | $1.23 | 278,781.0 | -2.04% |
| 2024-09 | $34.46 | $32.57 | $1.89 | 49,898.0 | +1.76% |
| 2024-08 | $33.78 | $31.06 | $2.72 | 49,922.0 | +2.97% |
| 2024-07 | $33.27 | $31.14 | $2.13 | 53,327.0 | +4.42% |
| 2024-06 | $32.38 | $31.27 | $1.11 | 83,319.0 | -0.92% |
| 2024-05 | $31.89 | $30.18 | $1.71 | 140,303.0 | +4.53% |
| 2024-04 | $31.57 | $29.87 | $1.70 | 155,162.0 | -4.14% |
| 2024-03 | $31.69 | $30.18 | $1.51 | 248,347.0 | +5.08% |
| 2024-02 | $30.31 | $29.07 | $1.25 | 92,029.0 | +1.32% |
| 2024-01 | $30.14 | $28.99 | $1.15 | 81,237.0 | -0.08% |
First Trust S P 500 Diversified Dividend Aristocrats Etf Storia dei prezzi delle azioni (KNGZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $30.08 | $28.52 | $1.56 | 49,479.0 | +4.76% |
| 2023-11 | $28.40 | $26.27 | $2.13 | 305,921.0 | +8.21% |
| 2023-10 | $27.48 | $25.74 | $1.74 | 69,406.0 | +0.00% |
0.33%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):