Scarica l'app Stockscreener
83.93
0.89%
0.7436
Storico Dei Prezzi Delle Azioni Di First Trust Alerian U S Nextgen Infrastructure Etf (RBLD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-02 | $83.97 | $83.91 | $0.065 | 1,617.0 | +0.94% |
| 2026-10-01 | $83.19 | $82.25 | $0.9364 | 1,259.0 | +0.77% |
| 2026-09-30 | $82.97 | $82.55 | $0.4153 | 735.0 | -0.63% |
| 2026-09-29 | $83.07 | $82.65 | $0.42 | 5,907.0 | +0.29% |
| 2026-09-28 | $82.97 | $82.83 | $0.1409 | 1,678.0 | -0.83% |
| 2026-09-25 | $83.52 | $83.40 | $0.1234 | 1,143.0 | +0.19% |
| 2026-09-24 | $83.36 | $83.36 | $0.00 | 283.0 | -0.85% |
| 2026-09-23 | $84.41 | $84.08 | $0.3323 | 5,560.0 | -0.58% |
| 2026-09-22 | $84.63 | $84.57 | $0.0624 | 1,394.0 | +0.53% |
| 2026-09-21 | $84.29 | $83.96 | $0.3313 | 2,155.0 | +0.58% |
| 2026-09-18 | $83.64 | $83.64 | $0.00 | 196.0 | -0.48% |
| 2026-09-17 | $84.06 | $83.99 | $0.0697 | 593.0 | +0.97% |
| 2026-09-16 | $83.97 | $82.94 | $1.03 | 878.0 | -0.08% |
| 2026-09-15 | $83.54 | $83.30 | $0.2422 | 812.0 | -0.52% |
| 2026-09-14 | $83.94 | $83.73 | $0.2097 | 545.0 | -1.75% |
| 2026-09-11 | $85.34 | $85.08 | $0.26 | 4,146.0 | +0.83% |
| 2026-09-10 | $85.07 | $84.41 | $0.66 | 2,301.0 | -1.51% |
| 2026-09-09 | $85.87 | $85.64 | $0.23 | 12,993.0 | -0.89% |
| 2026-09-08 | $86.88 | $86.59 | $0.29 | 1,204.0 | +0.62% |
| 2026-09-04 | $86.17 | $85.89 | $0.28 | 1,954.0 | +0.41% |
| 2026-09-03 | $85.89 | $85.45 | $0.446 | 1,339.0 | +1.11% |
| 2026-09-02 | $84.78 | $84.34 | $0.4402 | 1,628.0 | +0.13% |
First Trust Alerian U S Nextgen Infrastructure Etf Stock (RBLD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Alerian U S Nextgen Infrastructure 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 RBLD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Alerian U S Nextgen Infrastructure Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Alerian U S Nextgen Infrastructure Etf Storia dei prezzi delle azioni (RBLD) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $83.97 | $82.25 | $1.72 | 2,876.0 | +1.72% |
| 2026-09 | $86.88 | $82.55 | $4.33 | 48,696.0 | -3.54% |
| 2026-08 | $90.37 | $85.56 | $4.81 | 173,405.0 | -1.45% |
| 2026-07 | $89.33 | $85.57 | $3.76 | 244,097.0 | -3.51% |
| 2026-06 | $91.07 | $86.55 | $4.52 | 61,102.0 | +2.04% |
| 2026-05 | $90.34 | $85.87 | $4.47 | 240,132.0 | -0.42% |
| 2026-04 | $88.57 | $81.87 | $6.70 | 12,848.0 | +9.16% |
| 2026-03 | $85.94 | $79.49 | $6.45 | 9,580.0 | -4.90% |
| 2026-02 | $85.70 | $79.18 | $6.52 | 22,601.0 | +7.92% |
| 2026-01 | $80.02 | $75.75 | $4.27 | 11,925.0 | +5.87% |
First Trust Alerian U S Nextgen Infrastructure Etf Storia dei prezzi delle azioni (RBLD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $76.66 | $73.83 | $2.83 | 35,403.0 | -1.29% |
| 2025-11 | $77.23 | $73.15 | $4.08 | 36,602.0 | -0.86% |
| 2025-10 | $77.48 | $74.67 | $2.81 | 64,278.0 | +1.96% |
| 2025-09 | $75.53 | $72.52 | $3.02 | 19,117.0 | +2.40% |
| 2025-08 | $74.30 | $72.65 | $1.64 | 10,328.0 | -0.34% |
| 2025-07 | $75.03 | $71.78 | $3.25 | 29,771.0 | +3.49% |
| 2025-06 | $71.52 | $69.39 | $2.13 | 20,732.0 | +2.91% |
| 2025-05 | $70.50 | $66.21 | $4.29 | 19,248.0 | +5.61% |
| 2025-04 | $66.88 | $58.07 | $8.81 | 14,161.0 | +0.10% |
| 2025-03 | $67.51 | $64.44 | $3.07 | 14,458.0 | -3.84% |
| 2025-02 | $69.92 | $67.39 | $2.53 | 25,988.0 | -1.23% |
| 2025-01 | $71.22 | $65.87 | $5.35 | 39,763.0 | +4.37% |
First Trust Alerian U S Nextgen Infrastructure Etf Storia dei prezzi delle azioni (RBLD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $72.69 | $65.87 | $6.82 | 31,374.0 | -9.22% |
| 2024-11 | $73.27 | $66.79 | $6.47 | 15,684.0 | +8.18% |
| 2024-10 | $69.32 | $67.45 | $1.87 | 12,853.0 | -0.25% |
| 2024-09 | $67.74 | $62.55 | $5.20 | 7,846.0 | +4.34% |
| 2024-08 | $64.93 | $60.44 | $4.49 | 13,432.0 | +1.75% |
| 2024-07 | $63.82 | $59.65 | $4.17 | 19,726.0 | +5.98% |
| 2024-06 | $62.26 | $60.11 | $2.15 | 21,693.0 | -3.13% |
| 2024-05 | $63.62 | $60.35 | $3.26 | 14,084.0 | +2.99% |
| 2024-04 | $62.31 | $59.58 | $2.73 | 14,744.0 | -3.08% |
| 2024-03 | $62.27 | $59.24 | $3.03 | 23,639.0 | +5.07% |
| 2024-02 | $59.27 | $56.18 | $3.08 | 11,824.0 | +6.26% |
| 2024-01 | $56.76 | $54.95 | $1.81 | 8,753.0 | -2.13% |
1.07%
Capitalizzazione:
|
Volume (24 ore):