First Trust Health Care Alphadex Fund (FXH)

Überblick Nachrichten Preisverlauf Optionskette Forum Prognose Dividendenhistorie

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-07-24	$102.9	$101.6	$1.36	19,477.0	-0.67%
2025-07-23	$102.5	$102.2	$0.29	7,496.0	+1.85%
2025-07-22	$100.9	$99.05	$1.89	20,855.0	+2.02%
2025-07-21	$99.72	$98.62	$1.10	23,226.0	-0.77%
2025-07-18	$101.0	$99.36	$1.61	38,396.0	-1.54%
2025-07-17	$101.2	$100.5	$0.7125	24,647.0	-0.19%
2025-07-16	$101.4	$100.4	$0.97	17,398.0	+0.72%
2025-07-15	$102.8	$100.4	$2.37	15,085.0	-1.87%
2025-07-14	$102.6	$101.9	$0.6872	27,811.0	+0.09%
2025-07-11	$102.9	$102.0	$0.9499	18,904.0	-1.23%
2025-07-10	$104.4	$102.8	$1.66	18,186.0	+0.45%
2025-07-09	$103.1	$102.1	$1.03	16,485.0	+0.77%
2025-07-08	$103.2	$101.8	$1.37	14,886.0	+0.47%
2025-07-07	$102.8	$101.5	$1.37	24,332.0	-1.36%
2025-07-03	$103.4	$103.0	$0.40	7,901.0	+0.19%
2025-07-02	$103.6	$102.8	$0.74	10,868.0	-1.56%
2025-07-01	$105.8	$103.4	$2.38	41,350.0	+0.89%
2025-06-30	$103.8	$103.1	$0.7353	16,475.0	+0.34%
2025-06-27	$104.1	$103.0	$1.14	16,056.0	+0.22%
2025-06-26	$103.6	$102.7	$0.9228	13,816.0	+0.58%
2025-06-25	$103.0	$102.4	$0.59	40,376.0	-0.48%

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf Jahr für Jahr

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

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-07	$105.8	$98.62	$7.14	366,780.0	-1.82%
2025-06	$104.1	$100.4	$3.74	369,793.0	+1.97%
2025-05	$104.0	$98.25	$5.71	727,635.0	+1.03%
2025-04	$104.0	$91.93	$12.02	910,053.0	-2.86%
2025-03	$107.3	$101.9	$5.40	588,581.0	-3.03%
2025-02	$111.0	$105.3	$5.70	701,680.0	-3.66%
2025-01	$112.4	$103.9	$8.52	869,563.0	+6.50%

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-12	$111.2	$102.9	$8.31	827,308.0	-6.76%
2024-11	$113.5	$105.9	$7.62	693,056.0	+4.00%
2024-10	$111.8	$107.0	$4.76	611,834.0	-4.30%
2024-09	$114.1	$109.3	$4.87	551,310.0	-1.73%
2024-08	$114.4	$105.8	$8.57	418,288.0	+4.20%
2024-07	$110.2	$102.5	$7.71	537,694.0	+4.51%
2024-06	$106.3	$103.9	$2.38	450,689.0	-0.54%
2024-05	$107.4	$103.3	$4.11	516,193.0	+1.62%
2024-04	$109.8	$101.4	$8.39	800,948.0	-5.64%
2024-03	$109.9	$106.3	$3.64	556,736.0	+2.73%
2024-02	$108.8	$102.1	$6.68	685,389.0	+4.20%
2024-01	$106.0	$101.8	$4.17	849,037.0	-1.13%

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2023

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2023-12	$104.2	$96.00	$8.23	876,879.0	+7.57%
2023-11	$96.81	$90.01	$6.80	1,061,537.0	+6.23%
2023-10	$98.02	$89.32	$8.70	1,627,575.0	-6.73%
2023-09	$104.7	$96.46	$8.20	1,027,128.0	-6.29%
2023-08	$106.3	$101.4	$4.87	1,410,331.0	-2.51%
2023-07	$108.9	$105.3	$3.60	1,107,588.0	-1.81%
2023-06	$108.6	$102.0	$6.64	1,701,869.0	+6.12%
2023-05	$110.1	$101.2	$8.89	1,447,934.0	-6.50%
2023-04	$111.2	$106.9	$4.25	1,164,594.0	+1.52%
2023-03	$109.7	$102.2	$7.47	1,303,191.0	+0.54%
2023-02	$114.4	$106.8	$7.66	1,543,853.0	-4.80%
2023-01	$112.9	$107.4	$5.53	1,077,469.0	+3.32%

VTV

$179.89

0.38%

VUG

$452.27

0.42%

IJH

$63.80

0.93%

EFA

$90.86

0.74%

IWF

$437.85

0.29%

QQQ

$565.01

0.21%