Holen Sie sich die Stockscreener-App
64.69
1.52%
-1.00
Handel nachbörslich:
64.69
First Trust Materials Alphadex Fund-Aktien (FXZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $65.60 | $64.60 | $1.00 | 9,728.0 | -1.52% |
| 2025-12-11 | $65.73 | $64.46 | $1.27 | 6,977.0 | +2.43% |
| 2025-12-10 | $64.23 | $62.28 | $1.95 | 10,452.0 | +2.87% |
| 2025-12-09 | $62.79 | $62.17 | $0.6162 | 7,102.0 | +0.16% |
| 2025-12-08 | $62.95 | $62.24 | $0.7113 | 7,586.0 | -0.94% |
| 2025-12-05 | $63.74 | $62.83 | $0.91 | 6,365.0 | -0.46% |
| 2025-12-04 | $63.40 | $62.99 | $0.4139 | 68,286.0 | -0.40% |
| 2025-12-03 | $63.59 | $62.88 | $0.71 | 28,927.0 | +1.27% |
| 2025-12-02 | $63.26 | $62.20 | $1.06 | 4,999.0 | -0.73% |
| 2025-12-01 | $63.63 | $63.04 | $0.5874 | 28,178.0 | -0.04% |
| 2025-11-28 | $63.07 | $62.94 | $0.128 | 769.0 | +0.44% |
| 2025-11-26 | $63.02 | $61.82 | $1.20 | 16,868.0 | +2.03% |
| 2025-11-25 | $61.82 | $60.60 | $1.22 | 27,944.0 | +2.01% |
| 2025-11-24 | $60.38 | $59.43 | $0.9492 | 22,374.0 | +1.53% |
| 2025-11-21 | $59.70 | $58.04 | $1.66 | 192,625.0 | +2.68% |
| 2025-11-20 | $59.88 | $57.87 | $2.01 | 20,138.0 | -2.50% |
| 2025-11-19 | $59.56 | $58.92 | $0.6401 | 25,327.0 | +0.45% |
| 2025-11-18 | $59.47 | $58.60 | $0.8678 | 184,660.0 | +0.19% |
| 2025-11-17 | $60.35 | $58.98 | $1.37 | 36,180.0 | -2.50% |
| 2025-11-14 | $61.03 | $60.19 | $0.84 | 18,088.0 | -1.03% |
| 2025-11-13 | $61.89 | $60.79 | $1.10 | 16,027.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $65.73 | $62.17 | $3.56 | 188,328.0 | +2.57% |
| 2025-11 | $63.07 | $57.87 | $5.20 | 751,322.0 | +4.97% |
| 2025-10 | $63.94 | $59.91 | $4.03 | 296,500.0 | -2.45% |
| 2025-09 | $63.53 | $60.12 | $3.41 | 374,769.0 | -0.18% |
| 2025-08 | $61.88 | $55.67 | $6.21 | 519,801.0 | +7.37% |
| 2025-07 | $61.60 | $56.96 | $4.64 | 380,050.0 | +0.90% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):