Holen Sie sich die Stockscreener-App
39.17
0.17%
-0.0666
Handel nachbörslich:
39.18
0.0133
+0.03%
First Trust Dow 30 Equal Weight Etf-Aktien (EDOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $39.18 | $38.96 | $0.2174 | 3,353.0 | -0.17% |
| 2025-08-13 | $39.23 | $38.98 | $0.2524 | 5,629.0 | +1.12% |
| 2025-08-12 | $38.85 | $38.63 | $0.2221 | 6,117.0 | +0.84% |
| 2025-08-11 | $38.69 | $38.45 | $0.2388 | 4,719.0 | -0.45% |
| 2025-08-08 | $38.68 | $38.53 | $0.1491 | 6,074.0 | +0.63% |
| 2025-08-07 | $38.72 | $38.24 | $0.4777 | 5,139.0 | -0.32% |
| 2025-08-06 | $38.60 | $38.35 | $0.2499 | 18,091.0 | +0.30% |
| 2025-08-05 | $38.49 | $38.27 | $0.2198 | 9,846.0 | +0.04% |
| 2025-08-04 | $38.40 | $38.15 | $0.2514 | 17,684.0 | +1.17% |
| 2025-08-01 | $38.03 | $37.83 | $0.20 | 36,919.0 | -0.89% |
| 2025-07-31 | $38.76 | $38.28 | $0.475 | 15,949.0 | -1.05% |
| 2025-07-30 | $38.93 | $38.55 | $0.38 | 21,528.0 | -0.55% |
| 2025-07-29 | $39.07 | $38.84 | $0.2264 | 13,141.0 | -0.35% |
| 2025-07-28 | $39.20 | $38.98 | $0.2185 | 8,189.0 | -0.15% |
| 2025-07-25 | $39.12 | $38.94 | $0.18 | 13,855.0 | +0.42% |
| 2025-07-24 | $39.18 | $38.93 | $0.2499 | 13,069.0 | -0.65% |
| 2025-07-23 | $39.21 | $39.13 | $0.0752 | 1,010.0 | +0.97% |
| 2025-07-22 | $38.84 | $38.57 | $0.269 | 15,161.0 | +0.64% |
| 2025-07-21 | $38.86 | $38.58 | $0.281 | 75,670.0 | +0.01% |
| 2025-07-18 | $38.87 | $38.52 | $0.35 | 4,516.0 | -0.36% |
| 2025-07-17 | $38.81 | $38.48 | $0.3296 | 9,429.0 | +0.56% |
| 2025-07-16 | $38.53 | $38.28 | $0.2517 | 14,663.0 | +0.39% |
First Trust Dow 30 Equal Weight Etf-Aktien (EDOW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dow 30 Equal Weight Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EDOW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dow 30 Equal Weight Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dow 30 Equal Weight Etf-Aktien (EDOW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $39.23 | $37.83 | $1.40 | 116,924.0 | +2.27% |
| 2025-07 | $39.21 | $38.28 | $0.9252 | 472,691.0 | -0.08% |
| 2025-06 | $38.34 | $36.75 | $1.59 | 376,071.0 | +3.76% |
| 2025-05 | $37.31 | $35.16 | $2.14 | 616,883.0 | +5.01% |
| 2025-04 | $36.41 | $31.52 | $4.89 | 2,216,603.0 | -2.88% |
| 2025-03 | $38.17 | $35.43 | $2.74 | 1,182,105.0 | -4.56% |
| 2025-02 | $38.24 | $37.22 | $1.02 | 480,818.0 | +0.51% |
| 2025-01 | $38.19 | $35.70 | $2.49 | 690,887.0 | +4.11% |
First Trust Dow 30 Equal Weight Etf-Aktien (EDOW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.10 | $36.02 | $2.08 | 473,278.0 | -4.28% |
| 2024-11 | $38.07 | $35.20 | $2.87 | 254,893.0 | +7.73% |
| 2024-10 | $36.63 | $35.19 | $1.44 | 650,593.0 | -1.91% |
| 2024-09 | $36.29 | $34.05 | $2.24 | 290,851.0 | +1.90% |
| 2024-08 | $35.31 | $32.66 | $2.65 | 918,670.0 | +1.64% |
| 2024-07 | $35.20 | $33.46 | $1.74 | 667,706.0 | +3.76% |
| 2024-06 | $34.28 | $33.22 | $1.06 | 324,646.0 | -0.33% |
| 2024-05 | $34.50 | $32.70 | $1.80 | 433,115.0 | +2.43% |
| 2024-04 | $34.32 | $32.56 | $1.76 | 944,467.0 | -4.80% |
| 2024-03 | $34.46 | $33.42 | $1.04 | 1,335,801.0 | +2.06% |
| 2024-02 | $33.86 | $32.81 | $1.05 | 630,096.0 | +2.56% |
| 2024-01 | $33.29 | $31.98 | $1.31 | 1,300,456.0 | +0.92% |
First Trust Dow 30 Equal Weight Etf-Aktien (EDOW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.79 | $31.08 | $1.71 | 1,330,267.0 | +4.80% |
| 2023-11 | $31.11 | $28.59 | $2.51 | 618,144.0 | +8.37% |
| 2023-10 | $29.52 | $28.04 | $1.48 | 1,049,890.0 | -1.13% |
| 2023-09 | $30.62 | $28.74 | $1.88 | 644,850.0 | -4.63% |
| 2023-08 | $31.09 | $29.71 | $1.38 | 1,101,548.0 | -1.72% |
| 2023-07 | $31.08 | $29.53 | $1.55 | 941,315.0 | +2.83% |
| 2023-06 | $30.62 | $28.77 | $1.86 | 1,326,232.0 | +3.97% |
| 2023-05 | $30.21 | $28.52 | $1.69 | 560,099.0 | -3.74% |
| 2023-04 | $30.17 | $29.29 | $0.8798 | 621,007.0 | +1.81% |
| 2023-03 | $29.72 | $27.93 | $1.79 | 520,040.0 | +2.21% |
| 2023-02 | $30.29 | $28.76 | $1.53 | 393,497.0 | -3.57% |
| 2023-01 | $30.20 | $28.58 | $1.62 | 539,714.0 | +4.03% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):