Holen Sie sich die Stockscreener-App
61.48
0.53%
0.3245
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $61.92 | $61.43 | $0.4864 | 2,952.0 | +0.53% |
| 2025-07-22 | $61.17 | $60.16 | $1.01 | 12,234.0 | +1.74% |
| 2025-07-21 | $60.62 | $59.99 | $0.63 | 7,443.0 | +0.48% |
| 2025-07-18 | $60.12 | $59.51 | $0.61 | 6,413.0 | +0.13% |
| 2025-07-17 | $59.88 | $58.94 | $0.94 | 10,040.0 | +1.23% |
| 2025-07-16 | $59.15 | $58.43 | $0.72 | 10,369.0 | +0.21% |
| 2025-07-15 | $60.46 | $58.89 | $1.57 | 29,828.0 | -1.87% |
| 2025-07-14 | $60.24 | $59.69 | $0.55 | 17,513.0 | -0.48% |
| 2025-07-11 | $60.42 | $59.98 | $0.435 | 17,366.0 | -0.64% |
| 2025-07-10 | $61.10 | $60.39 | $0.715 | 23,930.0 | +1.13% |
| 2025-07-09 | $60.10 | $59.43 | $0.67 | 17,592.0 | +0.67% |
| 2025-07-08 | $59.93 | $59.27 | $0.66 | 33,747.0 | +0.93% |
| 2025-07-07 | $59.58 | $58.68 | $0.90 | 18,304.0 | -1.12% |
| 2025-07-03 | $59.94 | $59.62 | $0.3175 | 7,105.0 | -0.13% |
| 2025-07-02 | $59.81 | $58.71 | $1.10 | 24,285.0 | +2.38% |
| 2025-07-01 | $58.92 | $56.96 | $1.96 | 37,603.0 | +2.58% |
| 2025-06-30 | $57.09 | $56.70 | $0.39 | 24,018.0 | -0.07% |
| 2025-06-27 | $57.27 | $56.66 | $0.605 | 8,756.0 | -0.37% |
| 2025-06-26 | $57.42 | $56.62 | $0.80 | 12,039.0 | +1.13% |
| 2025-06-25 | $56.88 | $56.54 | $0.34 | 25,393.0 | -0.77% |
| 2025-06-24 | $57.13 | $56.52 | $0.61 | 15,073.0 | +0.85% |
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Materials Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Materials Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $61.92 | $56.96 | $4.96 | 276,724.0 | +7.95% |
| 2025-06 | $57.42 | $54.41 | $3.01 | 628,266.0 | +5.15% |
| 2025-05 | $55.33 | $52.08 | $3.25 | 482,732.0 | +1.52% |
| 2025-04 | $55.92 | $46.13 | $9.79 | 880,918.0 | -3.79% |
| 2025-03 | $58.32 | $54.26 | $4.06 | 482,121.0 | -3.78% |
| 2025-02 | $60.63 | $56.91 | $3.72 | 553,707.0 | -3.61% |
| 2025-01 | $60.91 | $55.73 | $5.18 | 724,219.0 | +5.25% |
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $66.14 | $55.79 | $10.35 | 855,081.0 | -14.50% |
| 2024-11 | $67.69 | $62.80 | $4.89 | 636,582.0 | +0.52% |
| 2024-10 | $67.83 | $64.96 | $2.87 | 512,137.0 | -2.49% |
| 2024-09 | $68.15 | $60.30 | $7.86 | 666,975.0 | +2.09% |
| 2024-08 | $68.06 | $61.65 | $6.41 | 965,308.0 | -2.29% |
| 2024-07 | $68.23 | $63.59 | $4.64 | 564,575.0 | +3.69% |
| 2024-06 | $69.69 | $64.60 | $5.09 | 561,975.0 | -6.75% |
| 2024-05 | $70.92 | $66.61 | $4.31 | 538,928.0 | +3.28% |
| 2024-04 | $72.27 | $66.36 | $5.91 | 656,824.0 | -5.66% |
| 2024-03 | $71.46 | $66.61 | $4.85 | 811,067.0 | +5.89% |
| 2024-02 | $67.55 | $63.07 | $4.48 | 1,092,530.0 | +1.95% |
| 2024-01 | $69.38 | $64.49 | $4.89 | 1,198,595.0 | -4.18% |
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.22 | $63.49 | $6.73 | 907,735.0 | +7.70% |
| 2023-11 | $64.07 | $58.78 | $5.29 | 1,057,789.0 | +7.05% |
| 2023-10 | $63.48 | $58.75 | $4.73 | 1,089,110.0 | -5.11% |
| 2023-09 | $67.17 | $61.77 | $5.40 | 1,535,831.0 | -5.13% |
| 2023-08 | $67.95 | $63.93 | $4.02 | 1,478,677.0 | -2.53% |
| 2023-07 | $68.17 | $61.77 | $6.40 | 2,115,380.0 | +6.20% |
| 2023-06 | $64.38 | $57.55 | $6.83 | 27,608,141.0 | +11.36% |
| 2023-05 | $63.15 | $57.46 | $5.69 | 4,562,150.0 | -8.13% |
| 2023-04 | $66.09 | $60.97 | $5.12 | 3,346,493.0 | -3.95% |
| 2023-03 | $72.00 | $60.69 | $11.31 | 3,982,987.0 | -5.20% |
| 2023-02 | $72.60 | $66.31 | $6.29 | 5,711,361.0 | -2.32% |
| 2023-01 | $70.56 | $60.13 | $10.43 | 2,928,875.0 | +16.42% |
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):