loading

First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $57.92 $57.53 $0.3895 4,450.0 +0.31%
2025-07-22 $57.81 $57.16 $0.65 64,597.0 +0.77%
2025-07-21 $58.09 $57.25 $0.8447 120,679.0 -1.00%
2025-07-18 $57.96 $57.65 $0.3095 58,124.0 +0.55%
2025-07-17 $57.54 $56.45 $1.09 48,683.0 +1.66%
2025-07-16 $56.62 $55.80 $0.8198 70,105.0 +1.13%
2025-07-15 $57.09 $55.94 $1.15 92,841.0 -2.32%
2025-07-14 $57.27 $56.66 $0.61 68,416.0 +1.09%
2025-07-11 $56.90 $56.52 $0.38 83,223.0 -0.82%
2025-07-10 $57.22 $56.70 $0.5186 98,996.0 +0.56%
2025-07-09 $57.08 $56.62 $0.455 260,042.0 +0.16%
2025-07-08 $57.05 $56.69 $0.3612 133,449.0 +0.05%
2025-07-07 $57.34 $56.41 $0.935 59,540.0 -0.89%
2025-07-03 $57.30 $56.92 $0.384 38,388.0 +0.86%
2025-07-02 $56.71 $56.12 $0.595 58,027.0 +0.21%
2025-07-01 $56.71 $55.91 $0.80 86,922.0 +0.93%
2025-06-30 $56.12 $55.80 $0.3151 285,951.0 +0.77%
2025-06-27 $55.96 $55.31 $0.65 97,628.0 +0.43%
2025-06-26 $55.47 $54.72 $0.745 107,591.0 +1.08%
2025-06-25 $55.12 $54.70 $0.42 49,076.0 -0.53%
2025-06-24 $55.38 $55.03 $0.35 84,788.0 +0.64%

First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf Jahr für Jahr

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

First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $58.09 $55.80 $2.29 1,346,482.0 +3.23%
2025-06 $56.12 $53.13 $2.99 1,538,365.0 +3.97%
2025-05 $55.03 $50.71 $4.32 2,129,516.0 +5.95%
2025-04 $53.83 $44.37 $9.46 6,831,969.0 -3.98%
2025-03 $56.25 $50.77 $5.48 7,471,033.0 -4.86%
2025-02 $57.23 $54.01 $3.22 2,836,074.0 -2.18%
2025-01 $57.61 $52.08 $5.53 5,695,307.0 +5.21%

First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $59.01 $52.79 $6.22 30,809,110.0 -8.03%
2024-11 $59.36 $51.87 $7.49 1,582,190.0 +11.51%
2024-10 $54.24 $50.20 $4.04 1,039,987.0 +3.29%
2024-09 $51.82 $48.09 $3.73 857,078.0 -0.66%
2024-08 $51.48 $45.61 $5.87 1,482,206.0 +1.88%
2024-07 $51.04 $45.66 $5.38 1,364,281.0 +9.14%
2024-06 $47.09 $44.88 $2.21 1,459,211.0 -1.30%
2024-05 $47.69 $44.85 $2.84 1,442,560.0 +4.62%
2024-04 $47.50 $43.77 $3.73 1,732,734.0 -5.66%
2024-03 $47.60 $44.34 $3.26 1,366,578.0 +6.02%
2024-02 $44.96 $42.24 $2.72 1,939,033.0 +2.77%
2024-01 $44.83 $42.11 $2.72 2,162,216.0 +0.74%

First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $43.90 $39.88 $4.02 1,306,747.0 +7.96%
2023-11 $40.17 $36.05 $4.12 1,361,027.0 +10.83%
2023-10 $38.55 $35.28 $3.27 2,935,111.0 -4.36%
2023-09 $40.15 $37.12 $3.03 2,700,939.0 -4.35%
2023-08 $41.74 $37.92 $3.82 2,193,219.0 -4.68%
2023-07 $41.98 $36.74 $5.24 3,633,291.0 +10.05%
2023-06 $38.77 $35.21 $3.56 4,015,042.0 +6.86%
2023-05 $37.73 $32.92 $4.81 6,940,855.0 -6.25%
2023-04 $39.11 $36.18 $2.93 5,599,949.0 +0.80%
2023-03 $44.77 $34.49 $10.28 48,875,489.0 -15.89%
2023-02 $46.83 $43.77 $3.06 42,673,933.0 -2.31%
2023-01 $45.45 $40.75 $4.70 2,266,076.0 +10.91%
exchange_traded_fund VTV
$180.35
price up icon 0.84%
exchange_traded_fund VUG
$449.74
price up icon 0.57%
exchange_traded_fund IJH
$64.33
price up icon 0.70%
exchange_traded_fund EFA
$91.50
price up icon 2.44%
exchange_traded_fund IWF
$435.86
price up icon 0.74%
exchange_traded_fund QQQ
$563.20
price up icon 0.33%
Kapitalisierung:     |  Volumen (24h):