146.58
price up icon0.49%   0.71
after-market Handel nachbörslich: 146.19 -0.39 -0.27%
loading

First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $146.6 $145.6 $1.03 3,251.0 +0.49%
2025-07-01 $146.4 $145.6 $0.8355 4,280.0 -0.65%
2025-06-30 $146.8 $146.2 $0.67 6,658.0 +0.88%
2025-06-27 $145.7 $144.7 $0.9279 4,106.0 +0.52%
2025-06-26 $144.8 $143.6 $1.22 9,028.0 +1.14%
2025-06-25 $144.0 $143.2 $0.85 3,254.0 -0.78%
2025-06-24 $144.5 $143.8 $0.71 3,898.0 +1.26%
2025-06-23 $142.5 $140.0 $2.47 6,133.0 +1.03%
2025-06-20 $141.9 $141.0 $0.935 4,568.0 +0.11%
2025-06-18 $141.5 $140.9 $0.5939 2,962.0 +0.38%
2025-06-17 $141.1 $140.2 $0.9379 2,829.0 -0.78%
2025-06-16 $141.8 $141.0 $0.755 3,919.0 +1.42%
2025-06-13 $141.1 $139.4 $1.65 15,038.0 -1.48%
2025-06-12 $141.7 $141.1 $0.555 3,982.0 -0.14%
2025-06-11 $142.7 $141.8 $0.8799 16,213.0 +0.03%
2025-06-10 $142.8 $141.4 $1.40 4,340.0 -0.43%
2025-06-09 $143.6 $142.3 $1.33 4,072.0 -0.46%
2025-06-06 $143.0 $142.5 $0.5039 1,233.0 +1.31%
2025-06-05 $142.1 $140.6 $1.48 10,719.0 -0.04%
2025-06-04 $141.5 $141.1 $0.40 3,440.0 -0.01%
2025-06-03 $141.4 $140.9 $0.50 12,728.0 +0.74%

First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Multi Cap Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FAD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Multi Cap Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $146.6 $145.6 $1.03 10,782.0 -0.16%
2025-06 $146.8 $139.2 $7.66 122,074.0 +5.29%
2025-05 $140.7 $130.2 $10.49 187,045.0 +7.80%
2025-04 $131.9 $113.0 $18.90 455,243.0 -0.01%
2025-03 $140.0 $125.4 $14.60 130,949.0 -6.67%
2025-02 $147.8 $136.2 $11.61 101,957.0 -4.48%
2025-01 $146.9 $135.6 $11.31 109,873.0 +4.99%

First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $150.4 $137.2 $13.14 140,245.0 -7.33%
2024-11 $150.3 $134.2 $16.07 76,673.0 +11.68%
2024-10 $138.2 $131.5 $6.70 98,230.0 +0.39%
2024-09 $134.1 $123.1 $11.01 136,535.0 +2.78%
2024-08 $130.2 $115.5 $14.71 112,409.0 +2.28%
2024-07 $129.7 $122.0 $7.71 54,191.0 +3.23%
2024-06 $124.0 $120.1 $3.96 126,514.0 +0.78%
2024-05 $124.7 $116.7 $8.04 54,547.0 +4.32%
2024-04 $124.1 $114.5 $9.55 107,186.0 -6.00%
2024-03 $125.1 $119.7 $5.44 89,487.0 +3.08%
2024-02 $121.2 $112.1 $9.11 58,109.0 +8.17%
2024-01 $114.6 $108.3 $6.21 128,506.0 -0.46%

First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $113.5 $105.1 $8.45 102,011.0 +7.54%
2023-11 $104.6 $94.19 $10.36 71,333.0 +10.59%
2023-10 $101.4 $92.78 $8.60 126,661.0 -5.73%
2023-09 $106.6 $98.41 $8.19 42,292.0 -5.14%
2023-08 $109.1 $100.6 $8.43 68,230.0 -3.47%
2023-07 $109.7 $102.6 $7.11 89,508.0 +3.64%
2023-06 $105.5 $96.55 $8.97 57,542.0 +9.35%
2023-05 $98.93 $95.00 $3.93 72,254.0 -0.85%
2023-04 $98.73 $95.25 $3.48 41,507.0 -0.61%
2023-03 $101.5 $92.03 $9.45 102,084.0 -0.89%
2023-02 $102.7 $98.07 $4.58 89,595.0 -1.79%
2023-01 $100.6 $92.90 $7.71 112,791.0 +6.11%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Kapitalisierung:     |  Volumen (24h):