Holen Sie sich die Stockscreener-App
59.66
0.22%
0.13
Handel nachbörslich:
59.55
-0.11
-0.18%
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $59.66 | $58.74 | $0.9165 | 120,145.0 | +0.22% |
| 2025-07-01 | $59.66 | $59.00 | $0.663 | 88,535.0 | +0.46% |
| 2025-06-30 | $59.38 | $58.87 | $0.5145 | 93,243.0 | +0.49% |
| 2025-06-27 | $59.20 | $58.59 | $0.61 | 297,855.0 | +0.61% |
| 2025-06-26 | $58.64 | $58.06 | $0.58 | 128,639.0 | +1.05% |
| 2025-06-25 | $58.51 | $57.96 | $0.55 | 75,755.0 | -0.82% |
| 2025-06-24 | $58.63 | $58.14 | $0.4862 | 174,833.0 | +0.84% |
| 2025-06-23 | $57.99 | $57.00 | $0.99 | 217,653.0 | +1.33% |
| 2025-06-20 | $57.70 | $57.12 | $0.5765 | 82,638.0 | +0.00% |
| 2025-06-18 | $57.57 | $57.09 | $0.48 | 118,355.0 | +0.14% |
| 2025-06-17 | $57.80 | $57.01 | $0.7902 | 143,692.0 | -1.00% |
| 2025-06-16 | $58.02 | $57.64 | $0.3763 | 63,082.0 | +0.84% |
| 2025-06-13 | $57.80 | $57.11 | $0.6858 | 269,549.0 | -1.38% |
| 2025-06-12 | $58.10 | $57.68 | $0.4203 | 131,696.0 | +0.17% |
| 2025-06-11 | $58.23 | $57.68 | $0.55 | 149,293.0 | -0.38% |
| 2025-06-10 | $58.17 | $57.88 | $0.2946 | 82,843.0 | +0.28% |
| 2025-06-09 | $58.29 | $57.95 | $0.344 | 55,198.0 | -0.39% |
| 2025-06-06 | $58.31 | $57.92 | $0.3987 | 90,513.0 | +1.04% |
| 2025-06-05 | $58.01 | $57.54 | $0.465 | 99,902.0 | -0.21% |
| 2025-06-04 | $58.07 | $57.68 | $0.39 | 81,115.0 | -0.38% |
| 2025-06-03 | $58.05 | $57.34 | $0.71 | 84,724.0 | +0.76% |
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dorsey Wright Focus 5 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dorsey Wright Focus 5 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $59.66 | $58.74 | $0.9195 | 328,825.0 | +0.67% |
| 2025-06 | $59.38 | $56.75 | $2.64 | 2,764,736.0 | +3.11% |
| 2025-05 | $58.41 | $54.31 | $4.10 | 2,277,409.0 | +6.33% |
| 2025-04 | $55.88 | $47.04 | $8.84 | 4,041,501.0 | -1.48% |
| 2025-03 | $59.94 | $53.61 | $6.33 | 2,809,761.0 | -7.49% |
| 2025-02 | $63.03 | $58.35 | $4.68 | 2,094,808.0 | -4.78% |
| 2025-01 | $63.09 | $57.86 | $5.23 | 2,587,830.0 | +5.45% |
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $62.82 | $58.65 | $4.17 | 1,950,936.0 | -3.50% |
| 2024-11 | $62.32 | $57.21 | $5.11 | 2,105,443.0 | +6.94% |
| 2024-10 | $60.06 | $57.07 | $2.99 | 1,716,167.0 | -1.37% |
| 2024-09 | $58.99 | $53.08 | $5.91 | 1,864,971.0 | +1.78% |
| 2024-08 | $57.44 | $49.73 | $7.71 | 2,263,360.0 | +0.60% |
| 2024-07 | $59.85 | $54.71 | $5.14 | 2,824,370.0 | -0.62% |
| 2024-06 | $57.98 | $54.95 | $3.03 | 1,899,357.0 | +3.16% |
| 2024-05 | $57.29 | $53.08 | $4.21 | 2,593,522.0 | +3.22% |
| 2024-04 | $57.62 | $52.14 | $5.48 | 2,278,111.0 | -6.03% |
| 2024-03 | $57.55 | $54.93 | $2.62 | 2,730,491.0 | +3.14% |
| 2024-02 | $55.66 | $51.84 | $3.82 | 2,655,248.0 | +6.77% |
| 2024-01 | $53.46 | $49.19 | $4.27 | 3,567,506.0 | +0.81% |
First Trust Dorsey Wright Focus 5 Etf-Aktien (FV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.44 | $47.01 | $5.43 | 3,503,120.0 | +8.99% |
| 2023-11 | $47.71 | $41.55 | $6.16 | 4,464,256.0 | +13.10% |
| 2023-10 | $45.22 | $41.05 | $4.17 | 4,664,868.0 | -5.60% |
| 2023-09 | $47.38 | $43.24 | $4.14 | 3,684,985.0 | -5.70% |
| 2023-08 | $48.74 | $44.95 | $3.79 | 3,916,642.0 | -3.75% |
| 2023-07 | $48.94 | $45.84 | $3.10 | 3,428,347.0 | +4.05% |
| 2023-06 | $46.98 | $43.16 | $3.82 | 4,476,263.0 | +8.54% |
| 2023-05 | $44.70 | $42.90 | $1.80 | 5,948,593.0 | -2.39% |
| 2023-04 | $45.27 | $43.08 | $2.20 | 4,255,146.0 | -1.77% |
| 2023-03 | $48.78 | $42.30 | $6.48 | 5,613,909.0 | -4.87% |
| 2023-02 | $48.93 | $46.59 | $2.34 | 6,194,784.0 | -2.49% |
| 2023-01 | $49.11 | $44.48 | $4.63 | 4,906,809.0 | +4.40% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):