80.98
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-24 | $81.82 | $80.98 | $0.837 | 14,869.0 | -1.22% |
2025-07-23 | $82.06 | $81.37 | $0.6932 | 8,660.0 | +1.59% |
2025-07-22 | $80.85 | $79.58 | $1.27 | 10,151.0 | +0.31% |
2025-07-21 | $81.37 | $80.29 | $1.08 | 14,593.0 | -0.39% |
2025-07-18 | $81.69 | $80.67 | $1.02 | 9,852.0 | -0.57% |
2025-07-17 | $81.33 | $80.46 | $0.87 | 49,722.0 | +1.29% |
2025-07-16 | $80.33 | $78.79 | $1.54 | 259,496.0 | +0.90% |
2025-07-15 | $81.06 | $79.42 | $1.64 | 20,201.0 | -1.28% |
2025-07-14 | $80.62 | $79.70 | $0.92 | 17,651.0 | +1.45% |
2025-07-11 | $80.58 | $79.35 | $1.23 | 19,552.0 | -1.81% |
2025-07-10 | $81.34 | $80.40 | $0.9366 | 33,455.0 | +0.15% |
2025-07-09 | $80.69 | $79.60 | $1.09 | 42,459.0 | +1.39% |
2025-07-08 | $80.40 | $79.54 | $0.8574 | 33,228.0 | -0.65% |
2025-07-07 | $80.61 | $79.55 | $1.06 | 11,814.0 | -1.03% |
2025-07-03 | $80.93 | $80.11 | $0.825 | 10,777.0 | +1.49% |
2025-07-02 | $79.88 | $79.15 | $0.73 | 21,031.0 | +0.58% |
2025-07-01 | $79.96 | $78.92 | $1.04 | 11,128.0 | -0.38% |
2025-06-30 | $79.67 | $79.20 | $0.465 | 21,823.0 | +0.68% |
2025-06-27 | $79.39 | $78.27 | $1.12 | 16,582.0 | +0.14% |
2025-06-26 | $78.93 | $77.50 | $1.43 | 13,073.0 | +1.98% |
2025-06-25 | $78.49 | $77.31 | $1.18 | 10,922.0 | -1.20% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Small Cap Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Small Cap Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $82.06 | $78.79 | $3.27 | 603,508.0 | +1.76% |
2025-06 | $79.67 | $73.05 | $6.62 | 384,882.0 | +7.22% |
2025-05 | $75.29 | $68.49 | $6.80 | 582,248.0 | +8.48% |
2025-04 | $70.45 | $59.29 | $11.16 | 909,787.0 | -0.55% |
2025-03 | $74.77 | $67.57 | $7.20 | 1,256,913.0 | -7.32% |
2025-02 | $81.23 | $72.80 | $8.43 | 672,721.0 | -6.32% |
2025-01 | $80.80 | $74.44 | $6.36 | 1,112,345.0 | +2.34% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $85.01 | $76.51 | $8.50 | 1,413,712.0 | -8.54% |
2024-11 | $85.00 | $74.76 | $10.24 | 1,049,778.0 | +13.82% |
2024-10 | $76.50 | $72.05 | $4.45 | 304,186.0 | -0.01% |
2024-09 | $75.15 | $68.26 | $6.89 | 262,930.0 | +2.42% |
2024-08 | $72.98 | $63.61 | $9.37 | 561,868.0 | +1.78% |
2024-07 | $72.56 | $65.11 | $7.44 | 513,465.0 | +8.27% |
2024-06 | $67.64 | $64.55 | $3.09 | 141,069.0 | -1.69% |
2024-05 | $67.69 | $63.00 | $4.69 | 214,907.0 | +6.87% |
2024-04 | $65.84 | $60.52 | $5.33 | 274,742.0 | -4.54% |
2024-03 | $66.25 | $62.23 | $4.02 | 264,907.0 | +2.26% |
2024-02 | $64.93 | $60.23 | $4.70 | 403,877.0 | +6.13% |
2024-01 | $62.67 | $58.94 | $3.73 | 1,292,314.0 | -3.80% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $64.39 | $57.09 | $7.30 | 405,862.0 | +9.46% |
2023-11 | $57.98 | $51.97 | $6.01 | 532,753.0 | +9.74% |
2023-10 | $56.63 | $51.39 | $5.24 | 1,016,475.0 | -7.06% |
2023-09 | $61.37 | $55.37 | $6.00 | 211,210.0 | -6.95% |
2023-08 | $63.63 | $57.90 | $5.73 | 973,806.0 | -5.18% |
2023-07 | $63.88 | $58.02 | $5.86 | 233,833.0 | +6.10% |
2023-06 | $60.80 | $55.87 | $4.93 | 368,183.0 | +7.61% |
2023-05 | $57.84 | $54.54 | $3.30 | 279,314.0 | -0.87% |
2023-04 | $58.31 | $55.52 | $2.79 | 248,912.0 | -2.44% |
2023-03 | $61.42 | $54.38 | $7.04 | 331,650.0 | -3.03% |
2023-02 | $62.30 | $58.89 | $3.41 | 179,787.0 | -1.18% |
2023-01 | $60.39 | $54.27 | $6.12 | 624,444.0 | +9.07% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):