Scarica l'app Stockscreener
30.04
1.49%
-0.4536
Storico Dei Prezzi Delle Azioni Di First Trust Bloomberg R D Leaders Etf (RND)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $30.37 | $29.94 | $0.43 | 10,415.0 | -1.49% |
| 2025-12-11 | $30.49 | $30.36 | $0.1313 | 946.0 | -0.51% |
| 2025-12-10 | $30.65 | $30.44 | $0.2127 | 699.0 | +0.32% |
| 2025-12-09 | $30.62 | $30.55 | $0.0686 | 554.0 | -0.04% |
| 2025-12-08 | $30.71 | $30.51 | $0.20 | 6,389.0 | -0.53% |
| 2025-12-05 | $30.73 | $30.73 | $0.00 | 76.00 | +0.34% |
| 2025-12-04 | $30.87 | $30.52 | $0.35 | 400.0 | -0.21% |
| 2025-12-03 | $30.69 | $30.69 | $0.00 | 7.00 | +0.05% |
| 2025-12-02 | $30.68 | $30.67 | $0.0062 | 338.0 | +0.69% |
| 2025-12-01 | $30.46 | $30.46 | $0.00 | 34.00 | -0.50% |
| 2025-11-28 | $30.62 | $30.54 | $0.0762 | 188.0 | +0.35% |
| 2025-11-26 | $30.53 | $30.51 | $0.0171 | 326.0 | +0.59% |
| 2025-11-25 | $30.33 | $29.92 | $0.4115 | 590.0 | +0.95% |
| 2025-11-24 | $30.05 | $30.05 | $0.00 | 84.00 | +2.48% |
| 2025-11-21 | $29.32 | $29.02 | $0.2932 | 1,109.0 | +0.68% |
| 2025-11-20 | $29.55 | $29.11 | $0.44 | 10,445.0 | -2.42% |
| 2025-11-19 | $29.86 | $29.71 | $0.15 | 7,891.0 | +0.35% |
| 2025-11-18 | $29.84 | $29.72 | $0.12 | 3,666.0 | -0.98% |
| 2025-11-17 | $30.38 | $29.90 | $0.48 | 22,065.0 | -0.57% |
| 2025-11-14 | $30.30 | $30.21 | $0.0946 | 582.0 | +0.01% |
First Trust Bloomberg R D Leaders Etf Stock (RND) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Bloomberg R D Leaders 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 RND. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Bloomberg R D Leaders Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Bloomberg R D Leaders Etf Storia dei prezzi delle azioni (RND) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $30.87 | $29.94 | $0.93 | 30,273.0 | -1.89% |
| 2025-11 | $31.15 | $29.02 | $2.13 | 51,011.0 | -1.22% |
| 2025-10 | $31.22 | $29.02 | $2.19 | 22,438.0 | +4.59% |
| 2025-09 | $29.83 | $27.81 | $2.02 | 6,027.0 | +5.86% |
| 2025-08 | $28.36 | $27.20 | $1.16 | 7,483.0 | +0.97% |
| 2025-07 | $27.97 | $26.54 | $1.43 | 8,703.0 | +3.35% |
| 2025-06 | $26.82 | $25.39 | $1.44 | 13,708.0 | +6.14% |
| 2025-05 | $25.36 | $23.14 | $2.22 | 12,696.0 | +9.11% |
| 2025-04 | $23.16 | $19.84 | $3.32 | 12,609.0 | +2.70% |
| 2025-03 | $24.29 | $22.55 | $1.74 | 3,730.0 | -8.33% |
| 2025-02 | $25.96 | $24.22 | $1.74 | 9,343.0 | -3.47% |
| 2025-01 | $26.15 | $24.51 | $1.64 | 6,373.0 | +2.61% |
First Trust Bloomberg R D Leaders Etf Storia dei prezzi delle azioni (RND) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.00 | $24.76 | $1.24 | 20,052.0 | +2.52% |
| 2024-11 | $24.63 | $23.13 | $1.50 | 29,011.0 | +6.08% |
| 2024-10 | $23.88 | $22.94 | $0.9351 | 17,941.0 | -0.99% |
| 2024-09 | $23.36 | $21.51 | $1.84 | 10,103.0 | +2.95% |
| 2024-08 | $22.78 | $19.95 | $2.83 | 6,428.0 | +2.97% |
| 2024-07 | $23.68 | $21.50 | $2.18 | 55,575.0 | -2.11% |
| 2024-06 | $22.59 | $21.13 | $1.46 | 16,126.0 | +7.18% |
| 2024-05 | $21.33 | $20.18 | $1.15 | 39,708.0 | +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):