Holen Sie sich die Stockscreener-App
87.32
0.18%
0.1563
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $87.94 | $86.57 | $1.37 | 24,826.0 | +0.18% |
| 2025-09-04 | $87.16 | $86.28 | $0.8841 | 27,190.0 | +1.01% |
| 2025-09-03 | $87.09 | $85.96 | $1.13 | 32,898.0 | -0.28% |
| 2025-09-02 | $86.68 | $85.20 | $1.48 | 93,011.0 | -0.38% |
| 2025-08-29 | $87.60 | $86.59 | $1.01 | 28,943.0 | -0.57% |
| 2025-08-28 | $87.59 | $87.02 | $0.57 | 18,995.0 | +0.42% |
| 2025-08-27 | $87.11 | $86.29 | $0.8233 | 130,842.0 | +0.50% |
| 2025-08-26 | $86.58 | $85.91 | $0.675 | 56,753.0 | +1.16% |
| 2025-08-25 | $86.47 | $85.57 | $0.898 | 23,757.0 | -0.85% |
| 2025-08-22 | $86.66 | $83.75 | $2.91 | 34,254.0 | +3.60% |
| 2025-08-21 | $83.52 | $82.37 | $1.15 | 69,020.0 | +0.46% |
| 2025-08-20 | $83.08 | $81.94 | $1.14 | 27,359.0 | -0.14% |
| 2025-08-19 | $84.38 | $82.99 | $1.39 | 29,484.0 | -1.43% |
| 2025-08-18 | $84.44 | $83.87 | $0.57 | 14,615.0 | +0.79% |
| 2025-08-15 | $84.00 | $83.14 | $0.8589 | 12,860.0 | -0.16% |
| 2025-08-14 | $83.97 | $83.08 | $0.8874 | 18,264.0 | -1.23% |
| 2025-08-13 | $84.81 | $83.58 | $1.23 | 45,614.0 | +1.47% |
| 2025-08-12 | $83.54 | $81.78 | $1.76 | 15,999.0 | +3.02% |
| 2025-08-11 | $81.55 | $81.08 | $0.47 | 18,455.0 | +0.11% |
| 2025-08-08 | $81.58 | $80.96 | $0.6224 | 18,792.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $87.94 | $85.20 | $2.74 | 202,751.0 | +0.52% |
| 2025-08 | $87.60 | $77.11 | $10.49 | 684,872.0 | +8.64% |
| 2025-07 | $82.06 | $78.79 | $3.27 | 722,301.0 | +0.48% |
| 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% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):