44.06
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):