Holen Sie sich die Stockscreener-App
56.70
0.21%
0.12
Handel nachbörslich:
56.71
0.010
+0.02%
First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-06-23 | $54.74 | $53.62 | $1.12 | 59,746.0 | +1.26% |
| 2025-06-20 | $54.26 | $53.88 | $0.3796 | 62,196.0 | +0.43% |
| 2025-06-18 | $54.12 | $53.28 | $0.84 | 63,611.0 | +0.98% |
| 2025-06-17 | $53.71 | $53.13 | $0.58 | 41,461.0 | -1.00% |
| 2025-06-16 | $54.24 | $53.69 | $0.5462 | 60,050.0 | +1.13% |
| 2025-06-13 | $53.90 | $53.15 | $0.745 | 88,831.0 | -1.68% |
| 2025-06-12 | $54.19 | $53.45 | $0.745 | 48,424.0 | +0.33% |
| 2025-06-11 | $54.33 | $53.85 | $0.48 | 66,249.0 | -0.13% |
| 2025-06-10 | $54.24 | $53.88 | $0.3599 | 69,625.0 | -0.22% |
| 2025-06-09 | $54.65 | $53.93 | $0.7203 | 83,607.0 | -0.75% |
| 2025-06-06 | $54.59 | $54.20 | $0.39 | 44,827.0 | +1.73% |
| 2025-06-05 | $53.90 | $53.42 | $0.4741 | 43,486.0 | -0.11% |
| 2025-06-04 | $54.30 | $53.70 | $0.61 | 51,244.0 | -0.98% |
| 2025-06-03 | $54.30 | $53.44 | $0.86 | 77,160.0 | +0.56% |
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 | $56.71 | $55.91 | $0.80 | 202,976.0 | +1.14% |
| 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% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):