Holen Sie sich die Stockscreener-App
28.47
1.62%
-0.4696
Handel nachbörslich:
28.47
0.0006
+0.00%
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $28.83 | $28.45 | $0.3817 | 14,454.0 | -1.62% |
| 2025-12-11 | $29.17 | $28.94 | $0.2348 | 13,158.0 | -0.90% |
| 2025-12-10 | $29.25 | $28.83 | $0.4206 | 10,440.0 | +0.87% |
| 2025-12-09 | $29.14 | $28.93 | $0.2101 | 25,112.0 | +0.41% |
| 2025-12-08 | $29.19 | $28.83 | $0.3584 | 15,321.0 | -1.42% |
| 2025-12-05 | $29.59 | $29.24 | $0.35 | 81,074.0 | -0.10% |
| 2025-12-04 | $29.32 | $29.07 | $0.2493 | 12,233.0 | +0.51% |
| 2025-12-03 | $29.14 | $28.62 | $0.5201 | 11,764.0 | +2.13% |
| 2025-12-02 | $28.82 | $28.43 | $0.389 | 20,702.0 | -1.17% |
| 2025-12-01 | $29.02 | $28.54 | $0.48 | 11,023.0 | +0.98% |
| 2025-11-28 | $28.65 | $28.45 | $0.20 | 15,242.0 | +1.53% |
| 2025-11-26 | $28.35 | $27.81 | $0.54 | 32,297.0 | +1.08% |
| 2025-11-25 | $27.90 | $27.56 | $0.34 | 15,845.0 | -0.56% |
| 2025-11-24 | $28.00 | $27.50 | $0.5027 | 22,327.0 | +0.20% |
| 2025-11-21 | $28.05 | $27.52 | $0.53 | 11,059.0 | +0.79% |
| 2025-11-20 | $28.77 | $27.72 | $1.05 | 17,286.0 | -1.52% |
| 2025-11-19 | $28.18 | $27.77 | $0.41 | 9,071.0 | -1.17% |
| 2025-11-18 | $28.54 | $27.99 | $0.5536 | 46,002.0 | +0.99% |
| 2025-11-17 | $28.68 | $28.11 | $0.567 | 12,276.0 | -1.80% |
| 2025-11-14 | $28.76 | $28.15 | $0.61 | 12,595.0 | +1.77% |
| 2025-11-13 | $28.50 | $28.12 | $0.3751 | 13,789.0 | +0.14% |
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Oil Gas Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTXN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Oil Gas Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.59 | $28.43 | $1.16 | 229,735.0 | -0.38% |
| 2025-11 | $28.78 | $26.90 | $1.88 | 302,578.0 | +4.23% |
| 2025-10 | $28.69 | $26.46 | $2.23 | 460,816.0 | -3.66% |
| 2025-09 | $29.61 | $27.66 | $1.95 | 524,587.0 | -2.13% |
| 2025-08 | $29.19 | $26.99 | $2.20 | 434,928.0 | +3.93% |
| 2025-07 | $28.64 | $27.02 | $1.62 | 493,006.0 | +2.83% |
| 2025-06 | $29.17 | $26.29 | $2.88 | 447,115.0 | +4.29% |
| 2025-05 | $27.92 | $25.45 | $2.47 | 821,087.0 | +1.76% |
| 2025-04 | $30.59 | $23.43 | $7.16 | 890,677.0 | -15.32% |
| 2025-03 | $31.00 | $27.24 | $3.76 | 879,869.0 | +1.54% |
| 2025-02 | $30.77 | $29.01 | $1.76 | 647,994.0 | +1.64% |
| 2025-01 | $31.79 | $29.03 | $2.76 | 928,984.0 | +2.05% |
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.56 | $27.46 | $4.10 | 910,322.0 | -10.81% |
| 2024-11 | $32.50 | $28.79 | $3.71 | 746,178.0 | +9.09% |
| 2024-10 | $31.30 | $28.74 | $2.56 | 1,180,189.0 | +0.73% |
| 2024-09 | $30.28 | $27.82 | $2.46 | 952,407.0 | -5.79% |
| 2024-08 | $31.50 | $28.43 | $3.07 | 1,015,186.0 | -1.73% |
| 2024-07 | $31.82 | $30.03 | $1.79 | 985,950.0 | +1.33% |
| 2024-06 | $31.30 | $29.68 | $1.62 | 1,419,462.0 | -1.66% |
| 2024-05 | $31.91 | $30.51 | $1.40 | 793,389.0 | -0.47% |
| 2024-04 | $33.72 | $31.53 | $2.19 | 995,727.0 | -2.37% |
| 2024-03 | $32.30 | $29.14 | $3.16 | 543,986.0 | +11.10% |
| 2024-02 | $29.28 | $27.50 | $1.78 | 1,103,214.0 | +3.49% |
| 2024-01 | $29.20 | $26.60 | $2.60 | 2,551,416.0 | -0.74% |
First Trust Nasdaq Oil Gas Etf-Aktien (FTXN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.25 | $27.04 | $2.21 | 2,081,849.0 | -1.13% |
| 2023-11 | $29.99 | $27.72 | $2.27 | 1,145,715.0 | -1.48% |
| 2023-10 | $31.16 | $27.81 | $3.35 | 1,766,902.0 | -3.30% |
| 2023-09 | $31.18 | $29.42 | $1.76 | 1,532,190.0 | +1.28% |
| 2023-08 | $30.03 | $28.25 | $1.78 | 885,063.0 | +2.49% |
| 2023-07 | $28.96 | $25.42 | $3.54 | 1,373,717.0 | +9.93% |
| 2023-06 | $26.85 | $24.80 | $2.05 | 1,695,857.0 | +6.02% |
| 2023-05 | $27.13 | $24.77 | $2.36 | 2,367,456.0 | -8.34% |
| 2023-04 | $28.39 | $26.28 | $2.11 | 3,212,361.0 | +0.44% |
| 2023-03 | $29.05 | $24.37 | $4.68 | 58,508,622.0 | -0.88% |
| 2023-02 | $29.06 | $26.67 | $2.39 | 4,890,015.0 | -6.27% |
| 2023-01 | $30.32 | $26.03 | $4.29 | 3,665,862.0 | +3.83% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):