81.34
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-23 | $81.45 | $81.04 | $0.4085 | 3,387.0 | +0.73% |
2025-07-22 | $80.77 | $79.38 | $1.39 | 16,998.0 | +2.08% |
2025-07-21 | $79.72 | $79.13 | $0.588 | 19,786.0 | -0.30% |
2025-07-18 | $79.94 | $79.18 | $0.76 | 38,771.0 | -0.31% |
2025-07-17 | $79.67 | $78.95 | $0.7248 | 31,913.0 | +0.69% |
2025-07-16 | $79.23 | $78.26 | $0.9713 | 21,305.0 | +0.35% |
2025-07-15 | $80.46 | $78.80 | $1.66 | 23,925.0 | -1.99% |
2025-07-14 | $80.48 | $79.87 | $0.6102 | 47,833.0 | -0.17% |
2025-07-11 | $80.76 | $80.25 | $0.505 | 39,976.0 | -0.63% |
2025-07-10 | $81.45 | $80.34 | $1.11 | 31,963.0 | +0.71% |
2025-07-09 | $80.48 | $79.96 | $0.5193 | 49,704.0 | +0.27% |
2025-07-08 | $80.51 | $79.76 | $0.75 | 33,598.0 | +0.70% |
2025-07-07 | $80.47 | $79.38 | $1.09 | 63,727.0 | -1.05% |
2025-07-03 | $80.78 | $80.52 | $0.26 | 23,078.0 | +0.31% |
2025-07-02 | $80.44 | $79.61 | $0.8268 | 22,790.0 | +0.25% |
2025-07-01 | $80.43 | $78.61 | $1.82 | 42,380.0 | +1.87% |
2025-06-30 | $78.69 | $78.33 | $0.3527 | 23,027.0 | +0.31% |
2025-06-27 | $78.64 | $77.97 | $0.6646 | 63,365.0 | +0.24% |
2025-06-26 | $78.23 | $77.81 | $0.4111 | 28,269.0 | +0.50% |
2025-06-25 | $78.33 | $77.75 | $0.579 | 19,756.0 | -0.71% |
2025-06-24 | $78.54 | $78.06 | $0.4788 | 19,383.0 | +0.73% |
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Large Capital Value Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Large Capital Value Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $81.45 | $78.26 | $3.19 | 511,134.0 | +3.48% |
2025-06 | $78.69 | $74.81 | $3.88 | 600,120.0 | +4.13% |
2025-05 | $77.62 | $73.25 | $4.38 | 958,107.0 | +2.71% |
2025-04 | $77.20 | $66.01 | $11.19 | 1,249,900.0 | -4.17% |
2025-03 | $79.04 | $74.10 | $4.94 | 791,106.0 | -2.22% |
2025-02 | $78.95 | $77.16 | $1.80 | 669,798.0 | -0.20% |
2025-01 | $80.34 | $75.80 | $4.55 | 1,078,916.0 | +2.82% |
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $83.17 | $74.99 | $8.18 | 1,030,480.0 | -8.67% |
2024-11 | $83.93 | $77.61 | $6.32 | 976,992.0 | +7.07% |
2024-10 | $80.46 | $77.89 | $2.57 | 860,423.0 | -1.46% |
2024-09 | $79.43 | $74.98 | $4.45 | 661,148.0 | +0.41% |
2024-08 | $78.81 | $73.09 | $5.71 | 803,837.0 | +1.46% |
2024-07 | $78.35 | $72.52 | $5.83 | 761,204.0 | +5.53% |
2024-06 | $75.27 | $72.36 | $2.91 | 889,320.0 | -2.13% |
2024-05 | $76.05 | $72.72 | $3.33 | 661,677.0 | +2.72% |
2024-04 | $76.51 | $72.16 | $4.35 | 940,072.0 | -4.15% |
2024-03 | $76.49 | $71.88 | $4.61 | 1,064,098.0 | +5.72% |
2024-02 | $72.39 | $69.17 | $3.22 | 1,150,019.0 | +2.88% |
2024-01 | $71.72 | $68.48 | $3.24 | 1,563,845.0 | -0.86% |
First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $71.76 | $67.38 | $4.38 | 1,023,102.0 | +5.07% |
2023-11 | $67.42 | $62.52 | $4.90 | 1,200,574.0 | +7.60% |
2023-10 | $65.60 | $61.47 | $4.13 | 1,638,684.0 | -3.27% |
2023-09 | $68.11 | $64.24 | $3.87 | 1,150,239.0 | -3.93% |
2023-08 | $70.30 | $66.15 | $4.16 | 1,061,091.0 | -4.09% |
2023-07 | $70.86 | $65.58 | $5.28 | 1,312,709.0 | +5.44% |
2023-06 | $67.02 | $62.15 | $4.87 | 1,870,710.0 | +7.00% |
2023-05 | $66.18 | $62.12 | $4.06 | 1,612,067.0 | -5.48% |
2023-04 | $67.16 | $64.03 | $3.13 | 1,396,659.0 | -0.69% |
2023-03 | $70.49 | $62.32 | $8.17 | 2,825,599.0 | -3.69% |
2023-02 | $73.62 | $68.58 | $5.04 | 1,260,860.0 | -3.72% |
2023-01 | $71.60 | $65.37 | $6.23 | 2,216,324.0 | +8.80% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):