80.30
price up icon0.25%   0.20
after-market Handel nachbörslich: 80.38 0.08 +0.10%
loading

First Trust Large Capital Value Alphadex Fund-Aktien (FTA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-23 $77.87 $77.04 $0.83 22,314.0 +0.57%
2025-06-20 $77.62 $77.22 $0.405 13,571.0 +0.44%
2025-06-18 $77.53 $77.02 $0.5087 15,475.0 -0.06%
2025-06-17 $77.83 $77.01 $0.82 16,076.0 -0.84%
2025-06-16 $77.94 $77.47 $0.4639 20,151.0 +0.78%
2025-06-13 $77.73 $76.92 $0.8099 31,205.0 -0.78%
2025-06-12 $77.73 $77.11 $0.62 20,578.0 +0.30%
2025-06-11 $78.01 $77.32 $0.69 66,175.0 -0.44%
2025-06-10 $78.06 $77.32 $0.7376 18,849.0 +0.95%
2025-06-09 $77.51 $76.86 $0.65 24,999.0 +0.40%
2025-06-06 $76.92 $76.62 $0.303 20,197.0 +1.07%
2025-06-05 $76.39 $75.77 $0.6192 96,145.0 -0.35%
2025-06-04 $76.79 $76.20 $0.588 23,688.0 -0.27%
2025-06-03 $76.57 $75.39 $1.18 23,128.0 +0.96%

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 $80.44 $78.61 $1.83 87,960.0 +2.12%
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%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Kapitalisierung:     |  Volumen (24h):