Holen Sie sich die Stockscreener-App
167.11
3.60%
-6.24
Handel nachbörslich:
166.79
-0.32
-0.19%
First Trust Us Equity Opportunities Etf-Aktien (FPX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $172.1 | $165.9 | $6.17 | 15,145.0 | -3.60% |
| 2025-12-11 | $173.3 | $169.8 | $3.52 | 39,024.0 | +0.53% |
| 2025-12-10 | $174.7 | $169.7 | $5.00 | 32,582.0 | +1.70% |
| 2025-12-09 | $169.9 | $167.4 | $2.51 | 19,437.0 | +0.77% |
| 2025-12-08 | $169.3 | $166.9 | $2.37 | 12,137.0 | -0.14% |
| 2025-12-05 | $169.7 | $167.5 | $2.16 | 44,815.0 | +0.74% |
| 2025-12-04 | $167.8 | $164.0 | $3.81 | 19,197.0 | +1.88% |
| 2025-12-03 | $164.2 | $161.2 | $3.01 | 13,305.0 | +1.00% |
| 2025-12-02 | $164.4 | $162.0 | $2.41 | 14,657.0 | +1.20% |
| 2025-12-01 | $161.5 | $158.5 | $2.94 | 52,794.0 | -0.71% |
| 2025-11-28 | $161.8 | $160.7 | $1.13 | 4,600.0 | +1.40% |
| 2025-11-26 | $160.4 | $158.1 | $2.34 | 19,563.0 | +1.70% |
| 2025-11-25 | $157.2 | $153.1 | $4.10 | 40,609.0 | +0.83% |
| 2025-11-24 | $155.6 | $151.4 | $4.19 | 21,948.0 | +3.61% |
| 2025-11-21 | $151.6 | $146.0 | $5.61 | 28,138.0 | +0.58% |
| 2025-11-20 | $159.4 | $149.1 | $10.32 | 38,501.0 | -3.47% |
| 2025-11-19 | $156.3 | $153.6 | $2.69 | 14,875.0 | +0.72% |
| 2025-11-18 | $155.4 | $151.9 | $3.51 | 34,785.0 | -0.93% |
| 2025-11-17 | $158.4 | $153.5 | $4.85 | 16,855.0 | -1.41% |
| 2025-11-14 | $159.5 | $152.4 | $7.10 | 41,950.0 | +0.49% |
| 2025-11-13 | $161.4 | $155.2 | $6.12 | 81,665.0 | -3.79% |
First Trust Us Equity Opportunities Etf-Aktien (FPX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Us Equity Opportunities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FPX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Us Equity Opportunities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Us Equity Opportunities Etf-Aktien (FPX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $174.7 | $158.5 | $16.16 | 278,238.0 | +3.29% |
| 2025-11 | $170.6 | $146.0 | $24.61 | 592,734.0 | -4.45% |
| 2025-10 | $171.0 | $157.7 | $13.31 | 756,189.0 | +1.90% |
| 2025-09 | $167.0 | $146.8 | $20.29 | 675,155.0 | +10.19% |
| 2025-08 | $156.3 | $143.0 | $13.32 | 757,074.0 | -0.93% |
| 2025-07 | $154.1 | $140.3 | $13.86 | 475,448.0 | +5.04% |
| 2025-06 | $145.1 | $135.9 | $9.25 | 498,500.0 | +5.56% |
| 2025-05 | $137.9 | $120.0 | $17.83 | 435,427.0 | +15.30% |
| 2025-04 | $119.5 | $94.13 | $25.32 | 569,739.0 | +6.55% |
| 2025-03 | $125.1 | $105.3 | $19.77 | 652,225.0 | -8.92% |
| 2025-02 | $143.5 | $120.0 | $23.55 | 773,194.0 | -6.65% |
| 2025-01 | $133.6 | $118.0 | $15.54 | 414,153.0 | +9.97% |
First Trust Us Equity Opportunities Etf-Aktien (FPX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $132.0 | $118.1 | $13.90 | 444,116.0 | -6.09% |
| 2024-11 | $130.5 | $110.2 | $20.32 | 405,765.0 | +15.00% |
| 2024-10 | $115.2 | $108.4 | $6.86 | 214,758.0 | +1.40% |
| 2024-09 | $111.3 | $98.42 | $12.89 | 343,302.0 | +6.42% |
| 2024-08 | $104.2 | $88.74 | $15.43 | 546,754.0 | +3.38% |
| 2024-07 | $104.5 | $97.33 | $7.20 | 293,620.0 | +0.83% |
| 2024-06 | $101.2 | $97.62 | $3.54 | 399,324.0 | -0.29% |
| 2024-05 | $105.2 | $97.81 | $7.38 | 257,634.0 | +0.60% |
| 2024-04 | $106.0 | $95.16 | $10.86 | 398,611.0 | -6.40% |
| 2024-03 | $107.4 | $100.6 | $6.87 | 375,742.0 | +3.07% |
| 2024-02 | $102.8 | $93.70 | $9.06 | 613,903.0 | +9.69% |
| 2024-01 | $96.68 | $90.29 | $6.39 | 499,147.0 | -2.41% |
First Trust Us Equity Opportunities Etf-Aktien (FPX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $97.37 | $88.03 | $9.34 | 476,685.0 | +9.44% |
| 2023-11 | $88.53 | $76.35 | $12.18 | 529,002.0 | +13.97% |
| 2023-10 | $85.48 | $75.74 | $9.74 | 677,985.0 | -8.45% |
| 2023-09 | $89.31 | $81.10 | $8.21 | 902,095.0 | -4.88% |
| 2023-08 | $94.20 | $82.54 | $11.66 | 962,839.0 | -7.49% |
| 2023-07 | $95.44 | $85.36 | $10.08 | 1,089,654.0 | +8.25% |
| 2023-06 | $89.12 | $80.77 | $8.35 | 650,228.0 | +8.38% |
| 2023-05 | $82.78 | $78.81 | $3.97 | 643,034.0 | +1.65% |
| 2023-04 | $84.04 | $78.49 | $5.55 | 461,441.0 | -4.78% |
| 2023-03 | $86.23 | $78.76 | $7.47 | 622,431.0 | +0.56% |
| 2023-02 | $88.39 | $82.98 | $5.41 | 543,478.0 | -1.73% |
| 2023-01 | $85.43 | $76.82 | $8.61 | 670,328.0 | +8.10% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):