Holen Sie sich die Stockscreener-App
54.14
1.00%
-0.547
Handel nachbörslich:
54.14
0.0029
+0.01%
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $54.28 | $54.14 | $0.1427 | 3,399.0 | -1.00% |
| 2025-08-14 | $54.68 | $54.17 | $0.5091 | 4,475.0 | -1.12% |
| 2025-08-13 | $55.42 | $54.22 | $1.20 | 7,951.0 | +3.00% |
| 2025-08-12 | $53.69 | $52.20 | $1.49 | 4,834.0 | +3.46% |
| 2025-08-11 | $52.16 | $51.70 | $0.46 | 3,873.0 | -0.04% |
| 2025-08-08 | $52.13 | $51.84 | $0.2925 | 6,941.0 | +0.28% |
| 2025-08-07 | $52.69 | $51.70 | $0.99 | 8,435.0 | -0.58% |
| 2025-08-06 | $52.21 | $52.07 | $0.1354 | 6,704.0 | +0.14% |
| 2025-08-05 | $52.00 | $51.25 | $0.754 | 4,658.0 | +0.90% |
| 2025-08-04 | $51.56 | $50.83 | $0.73 | 4,226.0 | +2.16% |
| 2025-08-01 | $50.95 | $50.15 | $0.80 | 3,863.0 | -1.83% |
| 2025-07-31 | $51.88 | $51.26 | $0.62 | 8,002.0 | -1.32% |
| 2025-07-30 | $53.06 | $51.84 | $1.22 | 4,023.0 | -1.84% |
| 2025-07-29 | $53.55 | $52.91 | $0.64 | 4,785.0 | -0.61% |
| 2025-07-28 | $53.89 | $53.28 | $0.61 | 7,431.0 | -0.22% |
| 2025-07-25 | $53.50 | $52.96 | $0.5402 | 5,178.0 | +0.33% |
| 2025-07-24 | $53.87 | $53.25 | $0.62 | 3,605.0 | -1.44% |
| 2025-07-23 | $54.11 | $53.90 | $0.209 | 1,004.0 | +1.66% |
| 2025-07-22 | $53.30 | $52.45 | $0.85 | 6,217.0 | +2.96% |
| 2025-07-21 | $52.23 | $51.69 | $0.54 | 5,332.0 | -0.08% |
| 2025-07-18 | $52.70 | $51.60 | $1.10 | 7,341.0 | -1.02% |
| 2025-07-17 | $52.31 | $52.02 | $0.295 | 8,391.0 | +1.34% |
| 2025-07-16 | $51.79 | $50.83 | $0.96 | 15,460.0 | +0.34% |
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Small Cap Value Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Small Cap Value Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $55.42 | $50.15 | $5.27 | 62,758.0 | +5.34% |
| 2025-07 | $54.11 | $50.29 | $3.82 | 133,189.0 | +1.91% |
| 2025-06 | $50.96 | $47.91 | $3.05 | 165,095.0 | +3.63% |
| 2025-05 | $50.74 | $46.38 | $4.36 | 161,153.0 | +4.96% |
| 2025-04 | $50.38 | $42.11 | $8.27 | 567,502.0 | -6.77% |
| 2025-03 | $52.21 | $48.61 | $3.60 | 543,236.0 | -4.71% |
| 2025-02 | $55.48 | $51.76 | $3.72 | 173,708.0 | -6.17% |
| 2025-01 | $56.75 | $53.22 | $3.53 | 307,804.0 | +1.11% |
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.45 | $54.05 | $6.40 | 152,965.0 | -8.99% |
| 2024-11 | $61.45 | $53.71 | $7.73 | 378,186.0 | +11.69% |
| 2024-10 | $56.46 | $53.74 | $2.72 | 119,709.0 | -3.20% |
| 2024-09 | $56.94 | $51.75 | $5.19 | 140,986.0 | -0.82% |
| 2024-08 | $58.66 | $51.74 | $6.92 | 546,161.0 | -4.35% |
| 2024-07 | $59.52 | $50.63 | $8.89 | 647,344.0 | +13.16% |
| 2024-06 | $53.69 | $50.38 | $3.31 | 127,101.0 | -2.78% |
| 2024-05 | $54.26 | $51.14 | $3.12 | 261,651.0 | +4.21% |
| 2024-04 | $54.10 | $50.09 | $4.01 | 319,094.0 | -5.98% |
| 2024-03 | $54.60 | $51.30 | $3.30 | 175,001.0 | +3.09% |
| 2024-02 | $53.55 | $50.67 | $2.87 | 333,464.0 | +1.48% |
| 2024-01 | $54.88 | $50.64 | $4.24 | 567,127.0 | -4.52% |
First Trust Small Cap Value Alphadex Fund-Aktien (FYT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $55.62 | $48.19 | $7.43 | 404,238.0 | +12.66% |
| 2023-11 | $49.04 | $44.30 | $4.74 | 336,577.0 | +8.22% |
| 2023-10 | $47.09 | $43.90 | $3.19 | 252,631.0 | -5.03% |
| 2023-09 | $50.22 | $46.04 | $4.18 | 198,384.0 | -4.74% |
| 2023-08 | $51.28 | $47.76 | $3.52 | 252,564.0 | -2.23% |
| 2023-07 | $50.67 | $44.59 | $6.08 | 181,210.0 | +9.48% |
| 2023-06 | $47.17 | $42.45 | $4.72 | 741,968.0 | +8.53% |
| 2023-05 | $44.71 | $41.37 | $3.34 | 653,193.0 | -4.54% |
| 2023-04 | $45.89 | $42.97 | $2.92 | 766,353.0 | -2.67% |
| 2023-03 | $50.70 | $42.77 | $7.93 | 946,491.0 | -8.18% |
| 2023-02 | $53.23 | $49.17 | $4.06 | 1,050,727.0 | -1.97% |
| 2023-01 | $50.80 | $44.82 | $5.98 | 757,571.0 | +12.88% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):