Holen Sie sich die Stockscreener-App
34.54
0.51%
-0.1769
Handel nachbörslich:
34.58
0.0361
+0.10%
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $34.68 | $34.47 | $0.2105 | 5,164.0 | -0.51% |
| 2025-07-23 | $34.72 | $34.68 | $0.0407 | 614.0 | +0.61% |
| 2025-07-22 | $34.52 | $34.22 | $0.30 | 2,434.0 | +0.52% |
| 2025-07-21 | $34.58 | $34.33 | $0.2483 | 1,621.0 | -0.46% |
| 2025-07-18 | $34.51 | $34.35 | $0.16 | 2,409.0 | +0.17% |
| 2025-07-17 | $34.45 | $34.21 | $0.24 | 7,975.0 | +0.96% |
| 2025-07-16 | $34.12 | $33.75 | $0.3647 | 23,780.0 | +0.42% |
| 2025-07-15 | $34.29 | $33.96 | $0.3269 | 3,318.0 | -0.63% |
| 2025-07-14 | $34.22 | $34.07 | $0.151 | 3,138.0 | +0.38% |
| 2025-07-11 | $34.13 | $34.04 | $0.09 | 2,124.0 | -0.71% |
| 2025-07-10 | $34.42 | $34.20 | $0.2237 | 1,840.0 | +0.34% |
| 2025-07-09 | $34.18 | $33.90 | $0.2761 | 3,931.0 | +0.70% |
| 2025-07-08 | $33.97 | $33.85 | $0.1187 | 5,389.0 | +0.57% |
| 2025-07-07 | $33.83 | $33.65 | $0.185 | 5,874.0 | -0.98% |
| 2025-07-03 | $34.13 | $33.87 | $0.26 | 5,387.0 | +1.20% |
| 2025-07-02 | $33.70 | $33.53 | $0.17 | 4,966.0 | -0.36% |
| 2025-07-01 | $34.00 | $33.74 | $0.2605 | 4,823.0 | -0.58% |
| 2025-06-30 | $33.99 | $33.70 | $0.291 | 7,388.0 | +1.15% |
| 2025-06-27 | $33.79 | $33.51 | $0.28 | 4,058.0 | +0.37% |
| 2025-06-26 | $33.52 | $33.33 | $0.1899 | 2,704.0 | +0.61% |
| 2025-06-25 | $33.50 | $33.28 | $0.2198 | 3,077.0 | -0.88% |
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Lunt U.S. Factor Rotation ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Lunt U.S. Factor Rotation ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $34.72 | $33.53 | $1.19 | 89,951.0 | +1.62% |
| 2025-06 | $33.99 | $32.80 | $1.19 | 131,035.0 | +2.38% |
| 2025-05 | $33.53 | $31.39 | $2.14 | 70,531.0 | +5.87% |
| 2025-04 | $31.55 | $27.46 | $4.09 | 94,119.0 | +1.42% |
| 2025-03 | $32.47 | $29.79 | $2.68 | 116,071.0 | -4.36% |
| 2025-02 | $35.93 | $31.73 | $4.20 | 107,292.0 | -5.17% |
| 2025-01 | $34.81 | $31.82 | $2.99 | 93,555.0 | +3.50% |
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.37 | $32.66 | $2.70 | 123,052.0 | -5.67% |
| 2024-11 | $35.13 | $31.19 | $3.94 | 181,805.0 | +11.98% |
| 2024-10 | $32.24 | $30.80 | $1.44 | 91,968.0 | +0.68% |
| 2024-09 | $31.17 | $29.07 | $2.10 | 172,860.0 | +3.91% |
| 2024-08 | $30.22 | $27.39 | $2.83 | 176,707.0 | -3.52% |
| 2024-07 | $32.45 | $30.31 | $2.13 | 138,959.0 | -0.01% |
| 2024-06 | $31.60 | $30.49 | $1.11 | 59,357.0 | +0.34% |
| 2024-05 | $31.63 | $29.72 | $1.91 | 216,231.0 | +3.56% |
| 2024-04 | $31.10 | $29.42 | $1.68 | 185,264.0 | -3.91% |
| 2024-03 | $31.37 | $29.90 | $1.47 | 249,013.0 | +3.74% |
| 2024-02 | $29.95 | $27.69 | $2.26 | 245,121.0 | +7.70% |
| 2024-01 | $28.30 | $26.65 | $1.65 | 327,850.0 | +0.07% |
First Trust Lunt U.S. Factor Rotation ETF-Aktien (FCTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.08 | $25.77 | $2.31 | 472,778.0 | +7.43% |
| 2023-11 | $25.88 | $22.87 | $3.01 | 997,574.0 | +12.11% |
| 2023-10 | $24.96 | $22.62 | $2.34 | 847,074.0 | -6.33% |
| 2023-09 | $26.19 | $24.27 | $1.92 | 607,720.0 | -4.93% |
| 2023-08 | $27.29 | $24.58 | $2.71 | 596,384.0 | -4.85% |
| 2023-07 | $27.36 | $25.94 | $1.42 | 354,670.0 | +3.65% |
| 2023-06 | $26.57 | $24.66 | $1.91 | 1,085,825.0 | +6.14% |
| 2023-05 | $25.49 | $24.31 | $1.18 | 1,992,696.0 | -3.70% |
| 2023-04 | $27.52 | $25.21 | $2.31 | 864,833.0 | -6.35% |
| 2023-03 | $28.68 | $25.51 | $3.17 | 625,161.0 | -0.72% |
| 2023-02 | $29.38 | $27.29 | $2.09 | 582,624.0 | -4.98% |
| 2023-01 | $29.19 | $27.44 | $1.75 | 1,067,471.0 | +4.27% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):