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
2025-11-04	$111.5	$110.4	$1.11	1,185.0	+0.13%
2025-11-03	$111.3	$109.5	$1.82	8,341.0	-0.12%
2025-10-31	$111.6	$110.2	$1.38	11,050.0	+1.19%
2025-10-30	$111.7	$110.2	$1.56	21,656.0	-1.31%
2025-10-29	$113.1	$111.3	$1.76	10,917.0	-0.96%
2025-10-28	$113.5	$112.3	$1.23	20,569.0	-0.62%
2025-10-27	$113.4	$112.8	$0.6111	8,752.0	+0.18%
2025-10-24	$113.7	$113.2	$0.4799	5,452.0	+0.14%
2025-10-23	$113.1	$112.1	$1.01	10,355.0	+0.19%
2025-10-22	$113.5	$112.5	$1.02	10,746.0	-0.54%
2025-10-21	$113.5	$112.6	$0.9179	14,097.0	+0.27%
2025-10-20	$113.3	$112.1	$1.14	7,413.0	+1.32%
2025-10-17	$111.9	$110.8	$1.10	17,719.0	+0.64%
2025-10-16	$111.9	$110.5	$1.40	8,549.0	+0.16%
2025-10-15	$111.3	$110.0	$1.25	18,162.0	+0.36%
2025-10-14	$111.0	$109.1	$1.95	10,566.0	+0.34%
2025-10-13	$110.7	$109.8	$0.94	13,785.0	+0.39%
2025-10-10	$112.2	$109.6	$2.57	10,629.0	-2.34%
2025-10-09	$113.5	$112.2	$1.32	17,320.0	-0.80%
2025-10-08	$113.6	$112.9	$0.6771	13,712.0	+0.10%
2025-10-07	$113.9	$112.8	$1.07	17,949.0	-0.27%

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
2025-11	$111.5	$109.5	$2.02	9,526.0	+0.01%
2025-10	$114.4	$109.1	$5.33	353,929.0	+1.63%
2025-09	$110.8	$105.9	$4.84	454,195.0	+2.14%
2025-08	$108.8	$97.52	$11.31	597,823.0	+8.64%
2025-07	$105.8	$98.62	$7.14	461,474.0	-4.67%
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

$184.16

0.42%

VUG

$497.76

0.89%

IJH

$64.40

0.79%

EFA

$93.85

0.72%

IWF

$483.20

0.94%

QQQ

$626.21

1.04%