57.85
First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-23 | $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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):