Holen Sie sich die Stockscreener-App
29.51
0.37%
0.11
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $29.70 | $29.44 | $0.26 | 29,226.0 | +0.37% |
| 2026-10-01 | $29.53 | $29.19 | $0.34 | 170,500.0 | -0.57% |
| 2026-09-30 | $29.96 | $29.57 | $0.39 | 36,400.0 | -1.00% |
| 2026-09-29 | $29.95 | $29.73 | $0.225 | 52,383.0 | +0.10% |
| 2026-09-28 | $30.05 | $29.77 | $0.275 | 28,943.0 | -0.20% |
| 2026-09-25 | $30.06 | $29.77 | $0.29 | 19,670.0 | -0.27% |
| 2026-09-24 | $30.16 | $29.96 | $0.20 | 30,830.0 | -0.58% |
| 2026-09-23 | $30.36 | $30.16 | $0.2049 | 33,932.0 | -1.20% |
| 2026-09-22 | $30.60 | $30.47 | $0.13 | 10,900.0 | -0.10% |
| 2026-09-21 | $30.60 | $30.38 | $0.22 | 22,660.0 | +0.89% |
| 2026-09-18 | $30.45 | $30.28 | $0.1696 | 93,802.0 | -0.92% |
| 2026-09-17 | $30.69 | $30.56 | $0.13 | 12,646.0 | +0.26% |
| 2026-09-16 | $30.90 | $30.29 | $0.61 | 211,789.0 | -0.49% |
| 2026-09-15 | $30.75 | $30.59 | $0.16 | 105,973.0 | -0.36% |
| 2026-09-14 | $31.00 | $30.68 | $0.32 | 17,721.0 | -0.39% |
| 2026-09-11 | $30.96 | $30.78 | $0.18 | 9,928.0 | +0.33% |
| 2026-09-10 | $31.11 | $30.69 | $0.42 | 22,838.0 | -0.61% |
| 2026-09-09 | $31.25 | $30.90 | $0.345 | 16,430.0 | -0.93% |
| 2026-09-08 | $31.39 | $31.12 | $0.27 | 20,084.0 | +0.01% |
| 2026-09-04 | $31.52 | $31.24 | $0.2845 | 13,443.0 | -0.62% |
| 2026-09-03 | $31.44 | $31.24 | $0.20 | 34,770.0 | +0.51% |
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust S P Reit Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FRI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust S P Reit Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $29.70 | $29.19 | $0.51 | 228,952.0 | -0.20% |
| 2026-09 | $31.55 | $29.57 | $1.98 | 829,395.0 | -5.80% |
| 2026-08 | $32.57 | $31.21 | $1.36 | 927,981.0 | -3.06% |
| 2026-07 | $33.44 | $31.63 | $1.81 | 806,042.0 | +2.16% |
| 2026-06 | $32.22 | $30.22 | $2.00 | 439,191.0 | +2.61% |
| 2026-05 | $31.57 | $30.42 | $1.15 | 488,276.0 | +0.01% |
| 2026-04 | $30.97 | $28.48 | $2.49 | 691,227.0 | +8.53% |
| 2026-03 | $30.40 | $27.90 | $2.50 | 464,936.0 | -5.86% |
| 2026-02 | $30.45 | $27.74 | $2.71 | 439,547.0 | +7.54% |
| 2026-01 | $28.57 | $27.14 | $1.43 | 837,756.0 | +2.93% |
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.17 | $27.11 | $1.06 | 624,645.0 | -2.68% |
| 2025-11 | $28.35 | $27.30 | $1.05 | 391,430.0 | +2.25% |
| 2025-10 | $28.56 | $27.17 | $1.39 | 1,018,496.0 | -1.50% |
| 2025-09 | $28.42 | $27.48 | $0.935 | 390,299.0 | +0.36% |
| 2025-08 | $28.01 | $26.50 | $1.51 | 430,778.0 | +4.44% |
| 2025-07 | $27.75 | $26.80 | $0.95 | 775,217.0 | -0.85% |
| 2025-06 | $27.87 | $26.51 | $1.36 | 471,070.0 | -1.24% |
| 2025-05 | $27.62 | $26.42 | $1.20 | 571,852.0 | +2.13% |
| 2025-04 | $27.69 | $23.15 | $4.54 | 1,261,777.0 | -2.51% |
| 2025-03 | $28.91 | $26.78 | $2.13 | 693,398.0 | -3.91% |
| 2025-02 | $28.63 | $27.16 | $1.47 | 1,219,753.0 | +3.51% |
| 2025-01 | $28.03 | $26.28 | $1.75 | 1,560,955.0 | +1.06% |
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.99 | $26.71 | $3.28 | 895,793.0 | -9.79% |
| 2024-11 | $30.40 | $28.42 | $1.98 | 1,645,673.0 | +4.20% |
| 2024-10 | $29.85 | $28.53 | $1.32 | 2,206,622.0 | -2.77% |
| 2024-09 | $30.15 | $28.60 | $1.55 | 1,473,689.0 | +2.00% |
| 2024-08 | $29.06 | $26.72 | $2.34 | 1,190,112.0 | +6.49% |
| 2024-07 | $27.62 | $25.32 | $2.30 | 1,450,801.0 | +6.30% |
| 2024-06 | $26.06 | $25.10 | $0.9589 | 298,502.0 | +1.72% |
| 2024-05 | $25.78 | $24.09 | $1.69 | 487,018.0 | +4.47% |
| 2024-04 | $25.88 | $23.77 | $2.11 | 649,519.0 | -7.06% |
| 2024-03 | $26.29 | $25.06 | $1.23 | 487,216.0 | +1.54% |
| 2024-02 | $25.71 | $24.53 | $1.18 | 420,357.0 | +1.91% |
| 2024-01 | $26.55 | $25.07 | $1.48 | 845,672.0 | -4.27% |
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):