Holen Sie sich die Stockscreener-App
67.60
0.56%
0.3786
Handel nachbörslich:
67.60
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $67.80 | $67.16 | $0.64 | 41,555.0 | +0.56% |
| 2024-11-15 | $68.02 | $67.22 | $0.7986 | 54,348.0 | -1.23% |
| 2024-11-14 | $68.75 | $68.06 | $0.6903 | 90,461.0 | -0.73% |
| 2024-11-13 | $68.71 | $68.54 | $0.1727 | 11,579.0 | -0.09% |
| 2024-11-12 | $68.83 | $68.41 | $0.42 | 36,120.0 | -0.02% |
| 2024-11-11 | $69.11 | $68.59 | $0.52 | 5,639.0 | +0.37% |
| 2024-11-08 | $68.53 | $67.80 | $0.7254 | 21,344.0 | +0.86% |
| 2024-11-07 | $68.08 | $67.72 | $0.3553 | 22,425.0 | -0.29% |
| 2024-11-06 | $68.66 | $68.00 | $0.66 | 40,563.0 | +0.79% |
| 2024-11-05 | $67.47 | $66.28 | $1.19 | 17,676.0 | +1.55% |
| 2024-11-04 | $66.72 | $66.18 | $0.5412 | 14,735.0 | +0.54% |
| 2024-11-01 | $66.40 | $65.96 | $0.4404 | 19,953.0 | +0.40% |
| 2024-10-31 | $66.37 | $65.82 | $0.5546 | 175,843.0 | -0.29% |
| 2024-10-30 | $66.50 | $65.98 | $0.5183 | 11,111.0 | -0.80% |
| 2024-10-29 | $67.11 | $66.53 | $0.58 | 6,503.0 | -0.95% |
| 2024-10-28 | $67.45 | $67.18 | $0.2741 | 11,306.0 | +0.58% |
| 2024-10-25 | $67.31 | $66.75 | $0.56 | 30,724.0 | -0.26% |
| 2024-10-24 | $67.23 | $66.87 | $0.36 | 9,828.0 | -0.22% |
| 2024-10-23 | $67.11 | $66.73 | $0.3841 | 15,410.0 | +0.06% |
| 2024-10-22 | $67.08 | $66.86 | $0.22 | 10,694.0 | -0.22% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $69.11 | $65.96 | $3.15 | 417,953.0 | +2.71% |
| 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% |
First Trust Consumer Staples Alphadex Fund-Aktien (FXG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $66.40 | $62.36 | $4.04 | 2,149,618.0 | -5.08% |
| 2022-11 | $66.19 | $61.66 | $4.53 | 1,910,106.0 | +4.45% |
| 2022-10 | $63.77 | $56.86 | $6.91 | 1,629,091.0 | +11.32% |
| 2022-09 | $63.85 | $56.78 | $7.07 | 2,323,458.0 | -9.62% |
| 2022-08 | $66.02 | $62.91 | $3.11 | 2,232,805.0 | -1.39% |
| 2022-07 | $64.00 | $60.55 | $3.45 | 3,226,534.0 | +3.98% |
| 2022-06 | $65.15 | $59.00 | $6.15 | 4,515,458.0 | -5.37% |
| 2022-05 | $66.14 | $60.72 | $5.42 | 5,171,802.0 | +0.14% |
| 2022-04 | $68.54 | $63.53 | $5.01 | 3,561,747.0 | +1.63% |
| 2022-03 | $64.11 | $60.65 | $3.46 | 1,810,196.0 | +2.30% |
| 2022-02 | $63.06 | $59.65 | $3.41 | 833,163.0 | +0.66% |
| 2022-01 | $63.91 | $60.45 | $3.46 | 1,387,118.0 | -0.05% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):