53.59
price down icon1.37%   -0.7469
after-market Handel nachbörslich: 53.55 -0.0446 -0.08%
loading

First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $54.16 $53.55 $0.615 11,412.0 -1.37%
2025-07-23 $54.34 $54.27 $0.0715 867.0 +0.81%
2025-07-22 $53.94 $53.45 $0.49 33,902.0 +2.07%
2025-07-21 $53.29 $52.81 $0.4787 4,342.0 -0.27%
2025-07-18 $53.28 $52.82 $0.4606 4,969.0 -0.29%
2025-07-17 $53.15 $52.83 $0.32 29,956.0 +1.03%
2025-07-16 $52.65 $52.27 $0.38 2,658.0 +0.19%
2025-07-15 $53.76 $52.47 $1.29 1,566.0 -2.39%
2025-07-14 $53.75 $53.25 $0.4977 5,203.0 -0.22%
2025-07-11 $54.02 $53.66 $0.3554 2,399.0 -0.81%
2025-07-10 $54.59 $54.00 $0.59 2,899.0 +0.76%
2025-07-09 $54.09 $53.60 $0.4851 9,860.0 +0.36%
2025-07-08 $54.03 $53.41 $0.62 18,068.0 +0.90%
2025-07-07 $53.95 $53.05 $0.9014 34,745.0 -1.19%
2025-07-03 $54.11 $53.85 $0.26 5,939.0 +0.07%
2025-07-02 $53.83 $53.10 $0.7299 4,476.0 +1.30%
2025-07-01 $53.52 $51.72 $1.80 8,167.0 +2.67%
2025-06-30 $51.79 $51.64 $0.1495 8,210.0 +0.13%
2025-06-27 $51.96 $51.41 $0.55 12,901.0 +0.08%
2025-06-26 $51.73 $51.14 $0.59 4,454.0 +1.08%
2025-06-25 $51.62 $51.10 $0.52 7,193.0 -0.91%

First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf Jahr für Jahr

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

First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $54.59 $51.72 $2.87 192,840.0 +3.55%
2025-06 $51.96 $49.29 $2.67 119,887.0 +3.81%
2025-05 $51.77 $47.47 $4.30 161,105.0 +4.93%
2025-04 $51.39 $42.68 $8.71 522,463.0 -5.79%
2025-03 $52.96 $48.71 $4.25 337,111.0 -4.11%
2025-02 $54.78 $52.11 $2.67 309,851.0 -4.22%
2025-01 $55.98 $52.53 $3.45 659,952.0 +2.64%

First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $57.94 $52.21 $5.73 151,826.0 -8.11%
2024-11 $58.52 $52.87 $5.65 327,655.0 +8.87%
2024-10 $55.28 $53.18 $2.10 148,784.0 -2.40%
2024-09 $55.11 $50.28 $4.83 135,261.0 -0.30%
2024-08 $55.80 $50.10 $5.70 319,072.0 -1.85%
2024-07 $56.14 $50.02 $6.12 257,410.0 +9.07%
2024-06 $53.26 $50.06 $3.20 157,636.0 -3.62%
2024-05 $53.78 $50.53 $3.25 437,435.0 +4.33%
2024-04 $54.27 $49.96 $4.31 340,630.0 -6.25%
2024-03 $54.15 $50.62 $3.53 350,089.0 +6.42%
2024-02 $50.98 $48.47 $2.51 631,444.0 +2.80%
2024-01 $51.35 $48.19 $3.16 662,270.0 -2.95%

First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $51.62 $46.29 $5.33 454,574.0 +11.14%
2023-11 $46.15 $42.10 $4.05 508,710.0 +8.28%
2023-10 $44.92 $41.61 $3.31 789,633.0 -5.02%
2023-09 $47.80 $43.72 $4.08 262,886.0 -5.47%
2023-08 $48.98 $45.57 $3.41 481,009.0 -3.73%
2023-07 $49.18 $44.60 $4.58 366,930.0 +7.29%
2023-06 $45.99 $41.13 $4.86 539,466.0 +10.87%
2023-05 $43.75 $40.73 $3.02 1,129,056.0 -5.11%
2023-04 $43.85 $41.88 $1.97 598,074.0 -0.57%
2023-03 $47.40 $40.55 $6.85 1,227,896.0 -6.34%
2023-02 $50.35 $46.13 $4.22 2,016,258.0 -3.76%
2023-01 $48.51 $42.80 $5.71 1,315,425.0 +12.75%
exchange_traded_fund VTV
$179.89
price down icon 0.38%
exchange_traded_fund VUG
$452.27
price up icon 0.42%
exchange_traded_fund IJH
$63.80
price down icon 0.93%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.85
price up icon 0.29%
exchange_traded_fund QQQ
$565.01
price up icon 0.21%
Kapitalisierung:     |  Volumen (24h):