Holen Sie sich die Stockscreener-App
116.13
1.40%
-1.6545
Handel nachbörslich:
116.34
0.2144
+0.18%
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $117.6 | $116.1 | $1.51 | 9,036.0 | -1.40% |
| 2025-12-11 | $118.1 | $116.9 | $1.19 | 12,997.0 | +1.13% |
| 2025-12-10 | $117.0 | $114.4 | $2.67 | 9,639.0 | +2.06% |
| 2025-12-09 | $114.7 | $113.5 | $1.19 | 11,573.0 | +0.52% |
| 2025-12-08 | $114.5 | $113.5 | $1.02 | 12,024.0 | -0.17% |
| 2025-12-05 | $114.5 | $113.7 | $0.76 | 10,267.0 | -0.07% |
| 2025-12-04 | $114.4 | $113.1 | $1.39 | 22,117.0 | +0.17% |
| 2025-12-03 | $113.7 | $111.8 | $1.89 | 6,585.0 | +1.84% |
| 2025-12-02 | $112.5 | $111.4 | $1.19 | 23,915.0 | -0.09% |
| 2025-12-01 | $112.4 | $111.4 | $1.01 | 9,129.0 | -0.64% |
| 2025-11-28 | $112.7 | $112.0 | $0.73 | 4,274.0 | +0.24% |
| 2025-11-26 | $113.1 | $111.3 | $1.84 | 7,792.0 | +0.73% |
| 2025-11-25 | $111.6 | $108.8 | $2.85 | 20,481.0 | +2.59% |
| 2025-11-24 | $108.5 | $107.2 | $1.26 | 17,979.0 | +1.38% |
| 2025-11-21 | $107.3 | $104.1 | $3.24 | 24,407.0 | +3.23% |
| 2025-11-20 | $107.4 | $103.4 | $4.02 | 13,314.0 | -1.56% |
| 2025-11-19 | $106.1 | $104.9 | $1.20 | 12,982.0 | -0.23% |
| 2025-11-18 | $106.1 | $104.6 | $1.51 | 9,012.0 | +0.34% |
| 2025-11-17 | $107.6 | $105.0 | $2.62 | 18,219.0 | -2.27% |
| 2025-11-14 | $108.0 | $106.4 | $1.55 | 14,615.0 | +0.16% |
| 2025-11-13 | $109.4 | $106.9 | $2.47 | 20,357.0 | -1.98% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Small Cap Core Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Small Cap Core Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $118.1 | $111.4 | $6.72 | 136,318.0 | +3.34% |
| 2025-11 | $113.1 | $103.4 | $9.70 | 260,587.0 | +2.44% |
| 2025-10 | $113.2 | $105.2 | $7.98 | 390,049.0 | +0.65% |
| 2025-09 | $111.7 | $105.8 | $5.92 | 213,227.0 | +1.21% |
| 2025-08 | $108.4 | $95.31 | $13.09 | 510,681.0 | +9.58% |
| 2025-07 | $102.5 | $96.72 | $5.73 | 467,302.0 | +1.01% |
| 2025-06 | $97.76 | $91.11 | $6.65 | 437,451.0 | +5.24% |
| 2025-05 | $95.10 | $86.50 | $8.60 | 611,515.0 | +6.57% |
| 2025-04 | $91.95 | $77.66 | $14.29 | 1,071,130.0 | -3.72% |
| 2025-03 | $96.44 | $88.70 | $7.73 | 514,138.0 | -6.55% |
| 2025-02 | $104.0 | $94.98 | $9.01 | 542,319.0 | -6.35% |
| 2025-01 | $104.7 | $97.34 | $7.40 | 492,051.0 | +1.86% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $110.6 | $99.70 | $10.91 | 449,293.0 | -8.29% |
| 2024-11 | $111.9 | $97.96 | $13.91 | 416,898.0 | +12.19% |
| 2024-10 | $101.8 | $96.21 | $5.60 | 357,008.0 | -1.52% |
| 2024-09 | $101.9 | $91.66 | $10.23 | 348,292.0 | +0.72% |
| 2024-08 | $100.6 | $88.93 | $11.70 | 546,599.0 | -1.37% |
| 2024-07 | $102.0 | $89.14 | $12.85 | 488,124.0 | +10.76% |
| 2024-06 | $93.50 | $88.39 | $5.11 | 396,212.0 | -2.26% |
| 2024-05 | $94.37 | $88.31 | $6.06 | 468,642.0 | +5.11% |
| 2024-04 | $93.59 | $86.07 | $7.52 | 485,496.0 | -5.57% |
| 2024-03 | $93.76 | $88.05 | $5.71 | 613,863.0 | +2.71% |
| 2024-02 | $91.98 | $86.16 | $5.82 | 706,951.0 | +3.54% |
| 2024-01 | $91.72 | $85.19 | $6.53 | 801,901.0 | -4.24% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $93.50 | $81.64 | $11.86 | 791,081.0 | +11.16% |
| 2023-11 | $83.35 | $75.22 | $8.14 | 629,939.0 | +8.64% |
| 2023-10 | $80.71 | $74.46 | $6.25 | 888,323.0 | -6.00% |
| 2023-09 | $86.93 | $79.12 | $7.81 | 432,744.0 | -5.73% |
| 2023-08 | $88.29 | $82.36 | $5.93 | 736,215.0 | -3.56% |
| 2023-07 | $88.72 | $79.56 | $9.16 | 865,819.0 | +7.85% |
| 2023-06 | $83.48 | $75.78 | $7.70 | 1,079,811.0 | +8.25% |
| 2023-05 | $79.48 | $74.07 | $5.41 | 988,759.0 | -3.37% |
| 2023-04 | $81.23 | $76.20 | $5.03 | 646,281.0 | -2.43% |
| 2023-03 | $87.73 | $75.33 | $12.40 | 666,657.0 | -6.26% |
| 2023-02 | $90.42 | $84.53 | $5.89 | 606,753.0 | -1.30% |
| 2023-01 | $87.11 | $77.44 | $9.67 | 882,007.0 | +11.25% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):