Scarica l'app Stockscreener
88.19
0.92%
0.8039
Dopo l'orario di chiusura:
88.33
0.1405
+0.16%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $88.33 | $87.79 | $0.54 | 609.0 | +0.92% |
| 2026-05-21 | $87.39 | $86.74 | $0.65 | 2,650.0 | +0.53% |
| 2026-05-20 | $87.23 | $86.64 | $0.59 | 2,107.0 | +0.71% |
| 2026-05-19 | $86.63 | $85.87 | $0.76 | 2,469.0 | -0.56% |
| 2026-05-18 | $86.92 | $86.56 | $0.3608 | 2,044.0 | -0.40% |
| 2026-05-15 | $87.59 | $87.15 | $0.4411 | 4,266.0 | -1.85% |
| 2026-05-14 | $88.79 | $88.20 | $0.5898 | 30,027.0 | +0.56% |
| 2026-05-13 | $88.50 | $88.26 | $0.2415 | 4,289.0 | -0.22% |
| 2026-05-12 | $88.67 | $87.91 | $0.76 | 3,089.0 | -0.22% |
| 2026-05-11 | $88.85 | $87.86 | $0.99 | 4,852.0 | +1.03% |
| 2026-05-08 | $88.15 | $87.78 | $0.3717 | 6,327.0 | -0.44% |
| 2026-05-07 | $89.12 | $88.17 | $0.9547 | 2,103.0 | -2.03% |
| 2026-05-06 | $90.34 | $89.49 | $0.85 | 11,556.0 | +0.75% |
| 2026-05-05 | $89.72 | $89.32 | $0.3977 | 1,205.0 | +0.92% |
| 2026-05-04 | $89.02 | $88.42 | $0.5966 | 153,487.0 | -0.20% |
| 2026-05-01 | $89.06 | $88.69 | $0.3763 | 427.0 | +0.13% |
| 2026-04-30 | $88.57 | $87.42 | $1.15 | 442.0 | +2.14% |
| 2026-04-29 | $86.82 | $86.72 | $0.0979 | 264.0 | -0.08% |
| 2026-04-28 | $86.79 | $86.79 | $0.00 | 205.0 | -0.83% |
| 2026-04-27 | $87.52 | $87.52 | $0.00 | 92.00 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $90.34 | $85.87 | $4.47 | 232,116.0 | -0.43% |
| 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% |
0.90%
0.20%
Capitalizzazione:
|
Volume (24 ore):