Holen Sie sich die Stockscreener-App
34.63
0.70%
0.25
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $34.62 | $34.54 | $0.08 | 1,974.0 | +0.70% |
| 2025-07-02 | $34.38 | $33.88 | $0.495 | 33,544.0 | +1.45% |
| 2025-07-01 | $33.94 | $32.95 | $0.99 | 123,105.0 | +2.60% |
| 2025-06-30 | $33.27 | $32.97 | $0.30 | 84,170.0 | +0.52% |
| 2025-06-27 | $33.11 | $32.73 | $0.38 | 98,068.0 | -0.42% |
| 2025-06-26 | $33.00 | $32.48 | $0.52 | 57,583.0 | +1.51% |
| 2025-06-25 | $32.58 | $32.33 | $0.2538 | 57,107.0 | +0.15% |
| 2025-06-24 | $32.73 | $32.44 | $0.293 | 23,021.0 | +1.09% |
| 2025-06-23 | $32.11 | $31.26 | $0.85 | 26,502.0 | +1.90% |
| 2025-06-20 | $31.54 | $31.37 | $0.1717 | 24,218.0 | +0.77% |
| 2025-06-18 | $31.38 | $30.99 | $0.385 | 62,403.0 | +1.66% |
| 2025-06-17 | $31.03 | $30.69 | $0.34 | 24,257.0 | -0.81% |
| 2025-06-16 | $31.30 | $30.95 | $0.3481 | 63,414.0 | +0.94% |
| 2025-06-13 | $31.16 | $30.67 | $0.49 | 115,267.0 | -2.29% |
| 2025-06-12 | $31.49 | $31.26 | $0.2306 | 22,353.0 | -0.54% |
| 2025-06-11 | $32.03 | $31.57 | $0.465 | 22,436.0 | -1.19% |
| 2025-06-10 | $32.01 | $31.78 | $0.2282 | 118,867.0 | +0.63% |
| 2025-06-09 | $32.01 | $31.75 | $0.255 | 15,890.0 | +0.19% |
| 2025-06-06 | $31.73 | $31.46 | $0.27 | 16,472.0 | +2.49% |
| 2025-06-05 | $31.14 | $30.85 | $0.29 | 19,261.0 | -0.42% |
| 2025-06-04 | $31.63 | $31.08 | $0.546 | 50,737.0 | -0.99% |
| 2025-06-03 | $31.41 | $30.82 | $0.5888 | 13,703.0 | +1.49% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Bank Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTXO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Bank Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $34.62 | $32.95 | $1.67 | 158,623.0 | +4.81% |
| 2025-06 | $33.27 | $30.45 | $2.82 | 934,313.0 | +6.45% |
| 2025-05 | $32.02 | $28.81 | $3.21 | 990,636.0 | +7.30% |
| 2025-04 | $30.63 | $25.05 | $5.58 | 1,740,438.0 | -4.87% |
| 2025-03 | $33.53 | $28.84 | $4.69 | 1,098,262.0 | -8.43% |
| 2025-02 | $34.89 | $32.27 | $2.62 | 1,264,784.0 | -2.90% |
| 2025-01 | $34.56 | $31.22 | $3.34 | 1,670,916.0 | +7.49% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.74 | $31.15 | $3.59 | 1,610,807.0 | -8.91% |
| 2024-11 | $35.58 | $30.06 | $5.52 | 2,051,551.0 | +14.05% |
| 2024-10 | $31.29 | $28.03 | $3.26 | 393,788.0 | +5.26% |
| 2024-09 | $29.80 | $27.50 | $2.30 | 268,322.0 | -2.48% |
| 2024-08 | $29.84 | $25.95 | $3.89 | 513,278.0 | +0.84% |
| 2024-07 | $30.06 | $26.32 | $3.74 | 566,115.0 | +11.42% |
| 2024-06 | $26.84 | $25.21 | $1.62 | 522,767.0 | -0.78% |
| 2024-05 | $27.80 | $25.89 | $1.91 | 486,748.0 | +3.29% |
| 2024-04 | $27.12 | $24.72 | $2.40 | 412,971.0 | -4.59% |
| 2024-03 | $27.14 | $24.92 | $2.22 | 628,504.0 | +7.07% |
| 2024-02 | $25.55 | $23.61 | $1.94 | 884,619.0 | +1.24% |
| 2024-01 | $26.09 | $23.84 | $2.25 | 1,984,815.0 | -0.87% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.92 | $22.46 | $3.46 | 1,484,827.0 | +12.22% |
| 2023-11 | $22.56 | $19.36 | $3.20 | 866,639.0 | +15.11% |
| 2023-10 | $21.09 | $18.94 | $2.15 | 572,136.0 | -5.39% |
| 2023-09 | $22.00 | $20.19 | $1.81 | 514,032.0 | -4.35% |
| 2023-08 | $23.73 | $21.09 | $2.64 | 857,800.0 | -9.04% |
| 2023-07 | $24.10 | $20.78 | $3.32 | 640,165.0 | +11.95% |
| 2023-06 | $22.34 | $20.29 | $2.05 | 1,059,189.0 | +4.71% |
| 2023-05 | $21.48 | $18.66 | $2.82 | 1,682,738.0 | -5.17% |
| 2023-04 | $22.29 | $20.36 | $1.93 | 2,138,716.0 | +0.54% |
| 2023-03 | $28.19 | $19.75 | $8.44 | 2,787,614.0 | -24.58% |
| 2023-02 | $29.62 | $27.67 | $1.95 | 980,024.0 | -1.95% |
| 2023-01 | $28.76 | $26.04 | $2.72 | 1,512,809.0 | +9.83% |
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):