32.96
First Trust Nasdaq Transportation Etf-Aktien (FTXR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-03 | $32.96 | $32.96 | $0.00 | 337.0 | +0.41% |
2025-07-02 | $32.86 | $32.49 | $0.3725 | 1,126.0 | +1.55% |
2025-07-01 | $32.37 | $31.36 | $1.01 | 4,352.0 | +2.21% |
2025-06-30 | $31.70 | $31.52 | $0.1822 | 951.0 | -0.47% |
2025-06-27 | $31.83 | $31.48 | $0.35 | 3,019.0 | +1.02% |
2025-06-26 | $31.45 | $31.14 | $0.3099 | 3,732.0 | +0.61% |
2025-06-25 | $31.55 | $31.26 | $0.2896 | 88,152.0 | -1.73% |
2025-06-24 | $31.88 | $31.81 | $0.07 | 1,943.0 | +0.92% |
2025-06-23 | $31.52 | $31.14 | $0.3834 | 1,904.0 | +2.20% |
2025-06-20 | $31.01 | $30.84 | $0.171 | 263.0 | +0.16% |
2025-06-18 | $31.04 | $30.79 | $0.25 | 625.0 | +0.06% |
2025-06-17 | $31.20 | $30.75 | $0.45 | 2,676.0 | -2.16% |
2025-06-16 | $31.45 | $31.45 | $0.00 | 156.0 | +1.91% |
2025-06-13 | $31.06 | $30.81 | $0.2462 | 637.0 | -1.78% |
2025-06-12 | $31.42 | $31.34 | $0.08 | 2,560.0 | -0.43% |
2025-06-11 | $32.00 | $31.56 | $0.4441 | 1,738.0 | -1.45% |
2025-06-10 | $32.02 | $31.84 | $0.179 | 721.0 | +2.07% |
2025-06-09 | $31.46 | $31.25 | $0.21 | 998.0 | +0.51% |
2025-06-06 | $31.22 | $31.06 | $0.16 | 1,654.0 | +1.96% |
2025-06-05 | $31.11 | $30.48 | $0.6307 | 1,636.0 | -2.02% |
2025-06-04 | $31.31 | $31.18 | $0.13 | 1,159.0 | -0.70% |
2025-06-03 | $31.55 | $31.04 | $0.5082 | 1,561.0 | +1.19% |
First Trust Nasdaq Transportation Etf-Aktien (FTXR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Transportation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTXR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Transportation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Transportation Etf-Aktien (FTXR) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $32.96 | $31.36 | $1.60 | 6,152.0 | +4.23% |
2025-06 | $32.02 | $30.48 | $1.54 | 117,935.0 | +0.51% |
2025-05 | $32.14 | $28.42 | $3.72 | 122,806.0 | +10.54% |
2025-04 | $30.37 | $25.47 | $4.90 | 88,698.0 | -4.14% |
2025-03 | $32.91 | $28.87 | $4.04 | 90,913.0 | -9.01% |
2025-02 | $34.82 | $32.05 | $2.77 | 86,609.0 | -7.41% |
2025-01 | $36.37 | $33.65 | $2.72 | 146,629.0 | +2.49% |
First Trust Nasdaq Transportation Etf-Aktien (FTXR) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $36.75 | $34.23 | $2.52 | 102,516.0 | -5.71% |
2024-11 | $37.32 | $32.61 | $4.71 | 76,871.0 | +11.89% |
2024-10 | $33.62 | $31.13 | $2.49 | 107,480.0 | +2.19% |
2024-09 | $32.52 | $30.13 | $2.39 | 96,644.0 | +2.07% |
2024-08 | $31.41 | $28.05 | $3.36 | 90,741.0 | +0.45% |
2024-07 | $33.28 | $30.63 | $2.65 | 68,365.0 | +1.82% |
2024-06 | $30.83 | $29.35 | $1.48 | 90,393.0 | +0.66% |
2024-05 | $31.77 | $29.59 | $2.18 | 65,271.0 | +0.16% |
2024-04 | $32.24 | $29.91 | $2.33 | 77,469.0 | -5.43% |
2024-03 | $32.32 | $30.25 | $2.07 | 119,941.0 | +3.44% |
2024-02 | $31.22 | $29.32 | $1.90 | 79,648.0 | +5.92% |
2024-01 | $30.06 | $28.43 | $1.63 | 140,508.0 | -2.03% |
First Trust Nasdaq Transportation Etf-Aktien (FTXR) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $30.47 | $27.89 | $2.58 | 191,022.0 | +8.42% |
2023-11 | $27.96 | $25.06 | $2.90 | 105,526.0 | +9.88% |
2023-10 | $28.20 | $24.76 | $3.44 | 99,234.0 | -10.39% |
2023-09 | $29.52 | $27.47 | $2.05 | 470,739.0 | -4.36% |
2023-08 | $31.07 | $28.51 | $2.56 | 98,419.0 | -5.70% |
2023-07 | $31.26 | $29.68 | $1.58 | 491,229.0 | +4.69% |
2023-06 | $29.88 | $26.08 | $3.80 | 168,483.0 | +14.19% |
2023-05 | $26.69 | $25.66 | $1.03 | 414,632.0 | -0.56% |
2023-04 | $27.08 | $25.37 | $1.71 | 121,606.0 | -3.58% |
2023-03 | $29.20 | $25.37 | $3.83 | 287,014.0 | -3.89% |
2023-02 | $30.19 | $27.59 | $2.60 | 317,427.0 | -0.60% |
2023-01 | $28.46 | $24.99 | $3.47 | 379,872.0 | +12.98% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):