Holen Sie sich die Stockscreener-App
85.38
1.24%
-1.0728
Handel nachbörslich:
85.37
-0.0128
-0.01%
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $85.60 | $85.06 | $0.5368 | 5,701.0 | -1.24% |
| 2025-08-13 | $86.46 | $85.21 | $1.25 | 6,978.0 | +1.19% |
| 2025-08-12 | $85.44 | $83.89 | $1.55 | 4,303.0 | +2.45% |
| 2025-08-11 | $84.02 | $83.39 | $0.6232 | 11,770.0 | -0.19% |
| 2025-08-08 | $84.10 | $83.53 | $0.57 | 14,211.0 | +0.11% |
| 2025-08-07 | $84.16 | $82.72 | $1.44 | 10,401.0 | -0.21% |
| 2025-08-06 | $83.92 | $83.09 | $0.83 | 8,487.0 | -0.11% |
| 2025-08-05 | $84.65 | $83.24 | $1.41 | 33,793.0 | -0.37% |
| 2025-08-04 | $84.03 | $83.20 | $0.8306 | 20,648.0 | +1.76% |
| 2025-08-01 | $83.07 | $82.05 | $1.02 | 7,247.0 | -1.97% |
| 2025-07-31 | $85.54 | $84.11 | $1.43 | 7,051.0 | -1.04% |
| 2025-07-30 | $85.72 | $84.61 | $1.11 | 10,059.0 | +0.99% |
| 2025-07-29 | $85.08 | $84.07 | $1.01 | 7,989.0 | -0.32% |
| 2025-07-28 | $85.18 | $84.34 | $0.84 | 29,456.0 | -0.07% |
| 2025-07-25 | $84.61 | $84.18 | $0.43 | 6,591.0 | +0.58% |
| 2025-07-24 | $84.73 | $84.03 | $0.699 | 15,745.0 | -0.70% |
| 2025-07-23 | $84.72 | $84.08 | $0.635 | 1,576.0 | +1.46% |
| 2025-07-22 | $83.66 | $82.53 | $1.13 | 25,845.0 | +0.19% |
| 2025-07-21 | $84.88 | $83.34 | $1.54 | 11,809.0 | -1.15% |
| 2025-07-18 | $84.69 | $84.06 | $0.63 | 10,271.0 | -0.01% |
| 2025-07-17 | $84.37 | $83.94 | $0.4379 | 15,285.0 | +1.40% |
| 2025-07-16 | $83.25 | $82.17 | $1.08 | 58,934.0 | +1.05% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mid 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 FNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mid Cap Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $86.46 | $82.05 | $4.41 | 129,240.0 | +1.36% |
| 2025-07 | $85.72 | $81.52 | $4.20 | 381,114.0 | +2.18% |
| 2025-06 | $82.67 | $78.33 | $4.34 | 290,930.0 | +3.97% |
| 2025-05 | $80.46 | $74.66 | $5.80 | 256,192.0 | +6.92% |
| 2025-04 | $76.45 | $64.52 | $11.93 | 769,226.0 | -0.96% |
| 2025-03 | $80.82 | $71.67 | $9.15 | 487,034.0 | -6.53% |
| 2025-02 | $86.05 | $78.64 | $7.41 | 303,540.0 | -5.17% |
| 2025-01 | $85.64 | $79.27 | $6.38 | 681,231.0 | +5.60% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $88.39 | $79.45 | $8.94 | 286,557.0 | -8.67% |
| 2024-11 | $88.74 | $79.45 | $9.29 | 286,825.0 | +11.09% |
| 2024-10 | $82.18 | $78.47 | $3.71 | 353,480.0 | -0.68% |
| 2024-09 | $79.89 | $73.14 | $6.75 | 216,131.0 | +2.25% |
| 2024-08 | $78.36 | $69.45 | $8.91 | 340,891.0 | +1.55% |
| 2024-07 | $77.92 | $72.63 | $5.29 | 447,896.0 | +4.24% |
| 2024-06 | $74.47 | $71.83 | $2.64 | 254,077.0 | +0.03% |
| 2024-05 | $75.38 | $70.09 | $5.29 | 283,041.0 | +4.44% |
| 2024-04 | $75.56 | $69.31 | $6.25 | 573,589.0 | -6.85% |
| 2024-03 | $76.10 | $72.38 | $3.72 | 263,495.0 | +3.67% |
| 2024-02 | $73.27 | $66.30 | $6.97 | 211,431.0 | +9.67% |
| 2024-01 | $68.27 | $65.24 | $3.03 | 350,734.0 | -2.38% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $69.24 | $62.28 | $6.96 | 368,099.0 | +9.89% |
| 2023-11 | $62.00 | $55.90 | $6.10 | 858,341.0 | +10.28% |
| 2023-10 | $61.32 | $55.33 | $5.99 | 634,421.0 | -7.40% |
| 2023-09 | $65.00 | $59.68 | $5.32 | 388,443.0 | -5.48% |
| 2023-08 | $66.31 | $61.27 | $5.04 | 355,874.0 | -3.75% |
| 2023-07 | $67.20 | $62.82 | $4.38 | 293,061.0 | +2.99% |
| 2023-06 | $65.01 | $58.52 | $6.50 | 264,658.0 | +10.51% |
| 2023-05 | $60.19 | $57.80 | $2.39 | 281,733.0 | -1.01% |
| 2023-04 | $60.20 | $57.72 | $2.48 | 265,979.0 | -0.45% |
| 2023-03 | $62.20 | $55.88 | $6.32 | 359,176.0 | -1.60% |
| 2023-02 | $62.85 | $59.79 | $3.07 | 165,818.0 | -1.03% |
| 2023-01 | $61.09 | $55.13 | $5.96 | 368,101.0 | +8.33% |
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):