64.44
price down icon0.88%   -0.5745
after-market Handel nachbörslich: 64.37 -0.0655 -0.10%
loading

First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $65.13 $64.36 $0.77 17,510.0 -0.88%
2025-07-23 $65.01 $64.83 $0.18 3,826.0 +0.98%
2025-07-22 $64.39 $63.10 $1.29 14,766.0 +2.12%
2025-07-21 $63.42 $63.05 $0.376 16,343.0 -0.13%
2025-07-18 $63.64 $63.07 $0.57 25,502.0 -0.57%
2025-07-17 $63.53 $62.86 $0.67 29,409.0 +0.59%
2025-07-16 $63.17 $62.48 $0.69 13,771.0 +0.69%
2025-07-15 $63.52 $62.69 $0.8324 26,201.0 -1.33%
2025-07-14 $63.77 $63.18 $0.595 31,650.0 -0.02%
2025-07-11 $63.72 $63.06 $0.66 36,477.0 -0.19%
2025-07-10 $64.06 $63.23 $0.83 88,653.0 +0.21%
2025-07-09 $63.58 $63.02 $0.5575 13,817.0 -0.39%
2025-07-08 $64.10 $63.66 $0.44 11,439.0 -0.25%
2025-07-07 $64.40 $63.72 $0.68 19,066.0 -0.71%
2025-07-03 $64.53 $64.23 $0.30 9,017.0 -0.16%
2025-07-02 $64.54 $63.97 $0.5714 13,974.0 +0.48%
2025-07-01 $64.54 $63.27 $1.27 57,540.0 +1.44%
2025-06-30 $63.29 $62.89 $0.40 15,916.0 +0.49%
2025-06-27 $63.13 $62.71 $0.42 16,734.0 +0.05%
2025-06-26 $63.25 $62.88 $0.3741 15,629.0 -0.40%
2025-06-25 $64.20 $63.19 $1.01 13,137.0 -1.88%

First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Consumer Staples Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Consumer Staples Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $65.13 $62.48 $2.65 446,471.0 +1.83%
2025-06 $64.53 $62.35 $2.18 467,185.0 -0.99%
2025-05 $65.31 $62.62 $2.69 848,245.0 -2.36%
2025-04 $66.30 $60.65 $5.65 476,547.0 +0.18%
2025-03 $66.69 $62.59 $4.10 468,337.0 +0.45%
2025-02 $65.98 $63.12 $2.86 470,195.0 +0.31%
2025-01 $65.71 $62.54 $3.17 1,427,687.0 +1.23%

First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $70.06 $63.36 $6.70 268,067.0 -9.07%
2024-11 $70.29 $65.96 $4.33 520,284.0 +6.44%
2024-10 $68.46 $65.82 $2.64 534,561.0 -3.68%
2024-09 $69.21 $66.51 $2.70 414,181.0 -0.12%
2024-08 $68.51 $65.10 $3.41 433,542.0 +3.11%
2024-07 $66.81 $63.70 $3.11 459,087.0 +2.96%
2024-06 $66.80 $64.09 $2.71 341,866.0 -3.38%
2024-05 $68.38 $65.15 $3.23 501,733.0 +0.61%
2024-04 $68.56 $64.85 $3.71 538,774.0 -3.22%
2024-03 $68.83 $64.98 $3.85 661,949.0 +4.80%
2024-02 $65.43 $61.86 $3.57 547,800.0 +5.15%
2024-01 $64.24 $61.41 $2.83 834,568.0 -1.49%

First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $63.64 $60.70 $2.94 1,673,228.0 +3.94%
2023-11 $61.09 $58.10 $2.98 846,922.0 +4.44%
2023-10 $60.24 $56.82 $3.42 2,383,430.0 -3.68%
2023-09 $63.70 $60.19 $3.52 2,260,989.0 -4.33%
2023-08 $64.98 $62.39 $2.59 2,087,313.0 -1.96%
2023-07 $64.82 $62.37 $2.45 1,444,536.0 +2.68%
2023-06 $62.76 $61.07 $1.69 1,499,499.0 +2.57%
2023-05 $64.22 $60.83 $3.39 1,685,277.0 -4.31%
2023-04 $63.84 $61.94 $1.91 1,058,782.0 +2.84%
2023-03 $62.07 $59.00 $3.07 1,863,651.0 +1.50%
2023-02 $63.79 $61.08 $2.71 2,147,423.0 -3.49%
2023-01 $64.38 $61.77 $2.61 2,368,076.0 +0.94%
exchange_traded_fund VTV
$179.89
price down icon 0.38%
exchange_traded_fund VUG
$452.27
price up icon 0.42%
exchange_traded_fund IJH
$63.80
price down icon 0.93%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.85
price up icon 0.29%
exchange_traded_fund QQQ
$565.01
price up icon 0.21%
Kapitalisierung:     |  Volumen (24h):