44.06
price down icon0.14%   -0.06
after-market Handel nachbörslich: 44.06
loading

First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $44.08 $43.86 $0.22 84,666.0 -0.14%
2025-07-22 $44.16 $43.70 $0.46 156,482.0 +1.29%
2025-07-21 $43.82 $43.38 $0.44 157,444.0 +0.44%
2025-07-18 $43.48 $42.91 $0.57 210,802.0 +1.45%
2025-07-17 $42.86 $42.47 $0.39 154,640.0 +0.47%
2025-07-16 $42.61 $42.20 $0.412 196,309.0 +0.28%
2025-07-15 $42.73 $42.26 $0.465 1,008,920.0 -0.77%
2025-07-14 $43.01 $42.45 $0.5599 175,020.0 +0.26%
2025-07-11 $42.83 $42.33 $0.4981 200,431.0 -0.19%
2025-07-10 $42.87 $42.32 $0.5499 352,726.0 +0.52%
2025-07-09 $42.59 $42.06 $0.53 551,706.0 +1.29%
2025-07-08 $42.12 $41.65 $0.47 162,178.0 -0.94%
2025-07-07 $42.53 $42.18 $0.3535 201,913.0 -0.19%
2025-07-03 $42.53 $42.12 $0.41 141,050.0 +0.74%
2025-07-02 $42.43 $41.90 $0.53 597,442.0 -0.50%
2025-07-01 $42.54 $41.97 $0.57 338,719.0 -0.07%
2025-06-30 $42.44 $41.98 $0.4599 387,915.0 +0.45%
2025-06-27 $42.58 $42.13 $0.45 276,638.0 +0.05%
2025-06-26 $42.19 $41.84 $0.35 247,299.0 +0.60%
2025-06-25 $42.47 $41.89 $0.58 194,254.0 -1.48%
2025-06-24 $42.66 $42.34 $0.32 139,764.0 +0.52%

First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf Jahr für Jahr

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

First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $44.16 $41.65 $2.51 4,775,114.0 +3.96%
2025-06 $43.10 $41.42 $1.68 4,670,846.0 -0.84%
2025-05 $43.44 $41.09 $2.35 5,971,339.0 +3.84%
2025-04 $41.71 $36.88 $4.83 17,574,154.0 +0.37%
2025-03 $41.22 $38.98 $2.24 46,328,178.0 +0.69%
2025-02 $40.94 $38.40 $2.54 1,637,234.0 +4.70%
2025-01 $39.90 $37.06 $2.84 1,903,338.0 +2.84%

First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $41.03 $37.14 $3.89 1,544,253.0 -7.65%
2024-11 $41.29 $37.14 $4.15 1,268,295.0 +7.14%
2024-10 $39.27 $37.41 $1.86 1,428,401.0 -0.38%
2024-09 $38.55 $35.90 $2.65 1,255,164.0 +5.80%
2024-08 $36.39 $34.41 $1.98 1,688,841.0 +4.36%
2024-07 $34.99 $32.67 $2.32 1,334,094.0 +5.39%
2024-06 $34.93 $32.92 $2.01 1,204,151.0 -5.43%
2024-05 $35.27 $32.60 $2.67 1,449,811.0 +7.15%
2024-04 $32.84 $30.74 $2.10 948,022.0 +0.54%
2024-03 $32.49 $30.09 $2.40 1,120,900.0 +6.32%
2024-02 $30.84 $29.29 $1.55 2,183,548.0 +1.23%
2024-01 $32.29 $29.57 $2.72 1,677,085.0 -4.80%

First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $32.77 $30.22 $2.55 1,080,819.0 +4.52%
2023-11 $30.62 $28.38 $2.24 1,607,839.0 +5.94%
2023-10 $29.48 $26.78 $2.70 3,047,168.0 +0.18%
2023-09 $31.43 $28.40 $3.03 1,854,274.0 -6.27%
2023-08 $32.69 $30.03 $2.66 2,621,235.0 -6.39%
2023-07 $33.54 $31.47 $2.07 2,004,605.0 +2.39%
2023-06 $32.61 $31.02 $1.59 3,658,445.0 +1.60%
2023-05 $33.57 $30.76 $2.81 2,288,508.0 -6.04%
2023-04 $33.73 $32.38 $1.35 1,954,756.0 +1.45%
2023-03 $32.83 $30.57 $2.26 1,943,545.0 +3.09%
2023-02 $34.19 $31.84 $2.35 2,690,542.0 -5.01%
2023-01 $34.14 $32.31 $1.83 1,768,769.0 +0.93%
exchange_traded_fund VTV
$180.57
price up icon 0.95%
exchange_traded_fund VUG
$450.40
price up icon 0.70%
exchange_traded_fund IJH
$64.40
price up icon 0.81%
exchange_traded_fund EFA
$91.54
price up icon 2.49%
exchange_traded_fund IWF
$436.59
price up icon 0.91%
exchange_traded_fund QQQ
$563.81
price up icon 0.46%
Kapitalisierung:     |  Volumen (24h):