Scarica l'app Stockscreener
75.75
1.38%
-1.0577
Dopo l'orario di chiusura:
75.81
0.0564
+0.07%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $76.13 | $75.68 | $0.451 | 19,676.0 | -1.38% |
| 2025-11-03 | $76.94 | $76.33 | $0.605 | 1,556.0 | -0.26% |
| 2025-10-31 | $77.01 | $76.64 | $0.371 | 1,666.0 | +0.69% |
| 2025-10-30 | $76.97 | $76.48 | $0.4852 | 2,016.0 | -0.48% |
| 2025-10-29 | $77.48 | $76.85 | $0.6292 | 1,007.0 | +0.61% |
| 2025-10-28 | $76.69 | $76.28 | $0.41 | 1,455.0 | -0.72% |
| 2025-10-27 | $76.94 | $76.69 | $0.2474 | 515.0 | +0.41% |
| 2025-10-24 | $76.74 | $76.61 | $0.125 | 2,325.0 | +0.78% |
| 2025-10-23 | $76.02 | $75.46 | $0.5648 | 782.0 | +1.00% |
| 2025-10-22 | $76.23 | $75.26 | $0.9736 | 1,002.0 | -1.37% |
| 2025-10-21 | $76.51 | $76.15 | $0.3599 | 3,480.0 | +0.09% |
| 2025-10-20 | $76.29 | $76.16 | $0.126 | 1,554.0 | +0.68% |
| 2025-10-17 | $75.74 | $75.34 | $0.395 | 10,736.0 | -0.09% |
| 2025-10-16 | $76.22 | $75.66 | $0.565 | 1,514.0 | -0.81% |
| 2025-10-15 | $76.44 | $76.38 | $0.058 | 672.0 | +0.49% |
| 2025-10-14 | $76.36 | $76.05 | $0.3041 | 5,697.0 | +0.65% |
| 2025-10-13 | $75.61 | $75.56 | $0.0495 | 400.0 | +1.19% |
| 2025-10-10 | $76.19 | $74.67 | $1.52 | 261.0 | -1.95% |
| 2025-10-09 | $76.48 | $76.07 | $0.41 | 2,961.0 | -0.92% |
| 2025-10-08 | $76.86 | $76.73 | $0.1336 | 332.0 | +1.14% |
| 2025-10-07 | $76.16 | $75.89 | $0.2738 | 24,527.0 | -0.56% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $76.94 | $75.68 | $1.26 | 40,908.0 | -1.63% |
| 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% |
First Trust Alerian U S Nextgen Infrastructure Etf Storia dei prezzi delle azioni (RBLD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $57.84 | $54.10 | $3.74 | 16,542.0 | +5.39% |
| 2023-11 | $54.07 | $49.84 | $4.23 | 2,170.0 | +9.63% |
| 2023-10 | $51.74 | $48.54 | $3.20 | 10,277.0 | +0.00% |
0.30%
Capitalizzazione:
|
Volume (24 ore):