Holen Sie sich die Stockscreener-App
150.39
0.06%
0.0925
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $150.8 | $150.4 | $0.45 | 1,807.0 | +0.35% |
| 2025-07-02 | $150.3 | $149.2 | $1.13 | 11,228.0 | +0.56% |
| 2025-07-01 | $151.0 | $149.1 | $1.87 | 32,724.0 | -0.99% |
| 2025-06-30 | $151.0 | $149.8 | $1.19 | 78,966.0 | +1.35% |
| 2025-06-27 | $150.0 | $148.3 | $1.71 | 25,428.0 | +0.30% |
| 2025-06-26 | $148.5 | $147.5 | $1.04 | 22,278.0 | +0.88% |
| 2025-06-25 | $148.6 | $146.7 | $1.85 | 23,757.0 | -0.50% |
| 2025-06-24 | $148.4 | $147.2 | $1.16 | 175,923.0 | +1.24% |
| 2025-06-23 | $146.5 | $144.3 | $2.19 | 9,236.0 | +0.74% |
| 2025-06-20 | $145.8 | $144.6 | $1.22 | 8,251.0 | +0.10% |
| 2025-06-18 | $145.2 | $144.4 | $0.81 | 11,413.0 | +0.33% |
| 2025-06-17 | $145.1 | $143.9 | $1.22 | 31,450.0 | -0.42% |
| 2025-06-16 | $145.6 | $144.4 | $1.13 | 7,212.0 | +1.00% |
| 2025-06-13 | $144.7 | $143.2 | $1.53 | 12,864.0 | -0.84% |
| 2025-06-12 | $145.4 | $144.3 | $1.03 | 8,708.0 | -0.33% |
| 2025-06-11 | $145.7 | $144.6 | $1.12 | 4,912.0 | +0.24% |
| 2025-06-10 | $145.6 | $144.1 | $1.53 | 8,163.0 | -0.12% |
| 2025-06-09 | $146.4 | $145.0 | $1.38 | 8,003.0 | -0.85% |
| 2025-06-06 | $146.7 | $146.0 | $0.6589 | 8,874.0 | +0.75% |
| 2025-06-05 | $146.3 | $145.1 | $1.21 | 11,814.0 | +0.18% |
| 2025-06-04 | $145.9 | $145.1 | $0.86 | 70,186.0 | -0.30% |
| 2025-06-03 | $145.6 | $144.1 | $1.53 | 9,637.0 | +0.40% |
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Large Capital Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Large Capital Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $151.0 | $149.1 | $1.87 | 45,759.0 | -0.10% |
| 2025-06 | $151.0 | $142.3 | $8.65 | 572,172.0 | +5.37% |
| 2025-05 | $144.1 | $133.4 | $10.74 | 498,852.0 | +7.71% |
| 2025-04 | $135.1 | $113.1 | $21.93 | 861,579.0 | +1.23% |
| 2025-03 | $142.6 | $127.1 | $15.50 | 759,625.0 | -6.94% |
| 2025-02 | $149.0 | $138.3 | $10.67 | 376,340.0 | -3.15% |
| 2025-01 | $147.5 | $136.0 | $11.55 | 674,886.0 | +5.45% |
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $149.2 | $137.2 | $11.94 | 421,135.0 | -6.30% |
| 2024-11 | $148.3 | $132.4 | $15.88 | 497,638.0 | +11.55% |
| 2024-10 | $136.4 | $129.4 | $6.95 | 657,456.0 | +1.14% |
| 2024-09 | $131.9 | $120.9 | $10.92 | 871,669.0 | +3.24% |
| 2024-08 | $127.3 | $113.3 | $14.01 | 445,316.0 | +3.43% |
| 2024-07 | $127.0 | $120.0 | $6.97 | 418,969.0 | +0.46% |
| 2024-06 | $124.2 | $117.9 | $6.30 | 304,321.0 | +1.90% |
| 2024-05 | $123.1 | $115.5 | $7.64 | 482,925.0 | +3.07% |
| 2024-04 | $123.9 | $113.1 | $10.77 | 552,804.0 | -5.36% |
| 2024-03 | $124.0 | $119.3 | $4.67 | 412,904.0 | +2.49% |
| 2024-02 | $120.3 | $111.9 | $8.38 | 925,925.0 | +7.76% |
| 2024-01 | $113.8 | $106.1 | $7.68 | 1,056,152.0 | +1.89% |
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $110.0 | $103.4 | $6.63 | 650,742.0 | +5.63% |
| 2023-11 | $104.0 | $93.13 | $10.87 | 1,082,817.0 | +11.43% |
| 2023-10 | $99.62 | $91.36 | $8.26 | 1,690,494.0 | -3.80% |
| 2023-09 | $102.8 | $95.49 | $7.34 | 978,472.0 | -5.13% |
| 2023-08 | $104.2 | $96.81 | $7.36 | 1,038,534.0 | -2.05% |
| 2023-07 | $104.8 | $98.60 | $6.18 | 605,385.0 | +2.79% |
| 2023-06 | $101.4 | $92.26 | $9.13 | 876,422.0 | +9.68% |
| 2023-05 | $94.54 | $90.82 | $3.72 | 803,072.0 | -1.16% |
| 2023-04 | $94.52 | $91.08 | $3.44 | 840,773.0 | +0.42% |
| 2023-03 | $95.16 | $87.22 | $7.94 | 972,319.0 | +0.94% |
| 2023-02 | $96.65 | $91.88 | $4.77 | 495,389.0 | -3.50% |
| 2023-01 | $95.74 | $89.76 | $5.98 | 680,599.0 | +4.35% |
0.36%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):