Holen Sie sich die Stockscreener-App
86.60
0.75%
-0.6524
Handel nachbörslich:
86.63
0.0309
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $87.15 | $86.47 | $0.6799 | 28,125.0 | -0.75% |
| 2025-12-11 | $87.47 | $86.60 | $0.87 | 64,888.0 | +0.64% |
| 2025-12-10 | $86.71 | $85.32 | $1.39 | 25,702.0 | +1.64% |
| 2025-12-09 | $85.70 | $85.18 | $0.52 | 17,142.0 | +0.04% |
| 2025-12-08 | $86.07 | $85.26 | $0.8125 | 23,175.0 | -0.75% |
| 2025-12-05 | $86.42 | $85.81 | $0.6112 | 19,734.0 | +0.10% |
| 2025-12-04 | $86.13 | $85.68 | $0.4484 | 21,833.0 | -0.07% |
| 2025-12-03 | $85.96 | $85.27 | $0.69 | 22,549.0 | +0.92% |
| 2025-12-02 | $85.54 | $84.93 | $0.61 | 32,201.0 | -0.34% |
| 2025-12-01 | $86.10 | $85.40 | $0.7021 | 19,612.0 | -0.62% |
| 2025-11-28 | $86.06 | $85.55 | $0.51 | 12,992.0 | +0.52% |
| 2025-11-26 | $85.70 | $84.91 | $0.79 | 22,103.0 | +0.90% |
| 2025-11-25 | $84.83 | $83.81 | $1.02 | 31,225.0 | +1.23% |
| 2025-11-24 | $83.81 | $83.23 | $0.5801 | 22,884.0 | +0.24% |
| 2025-11-21 | $83.90 | $82.16 | $1.74 | 26,323.0 | +2.24% |
| 2025-11-20 | $83.27 | $81.64 | $1.62 | 29,414.0 | -0.58% |
| 2025-11-19 | $82.71 | $81.84 | $0.865 | 19,469.0 | -0.83% |
| 2025-11-18 | $83.20 | $82.38 | $0.8183 | 15,352.0 | +0.43% |
| 2025-11-17 | $83.64 | $82.32 | $1.32 | 23,997.0 | -1.41% |
| 2025-11-14 | $84.02 | $83.36 | $0.6571 | 21,905.0 | -0.21% |
| 2025-11-13 | $84.57 | $83.82 | $0.75 | 16,031.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $87.47 | $84.93 | $2.54 | 303,086.0 | +0.77% |
| 2025-11 | $86.06 | $81.64 | $4.42 | 448,155.0 | +3.90% |
| 2025-10 | $84.94 | $81.12 | $3.82 | 596,922.0 | -0.74% |
| 2025-09 | $83.80 | $81.95 | $1.85 | 586,674.0 | +0.12% |
| 2025-08 | $83.62 | $77.66 | $5.96 | 619,236.0 | +5.38% |
| 2025-07 | $81.49 | $78.26 | $3.23 | 777,802.0 | +0.44% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):