100.71
price up icon0.93%   0.9266
after-market Handel nachbörslich: 100.61 -0.0966 -0.10%
loading

First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-03 $100.7 $100.1 $0.66 6,900.0 +0.93%
2025-07-02 $99.92 $98.42 $1.50 21,372.0 +1.38%
2025-07-01 $99.66 $96.72 $2.94 65,559.0 +1.17%
2025-06-30 $97.76 $96.82 $0.94 15,820.0 +0.43%
2025-06-27 $97.55 $96.56 $0.99 13,636.0 -0.18%
2025-06-26 $97.03 $95.48 $1.55 13,790.0 +1.77%
2025-06-25 $96.16 $95.06 $1.10 45,209.0 -1.13%
2025-06-24 $96.51 $95.43 $1.08 17,752.0 +1.36%
2025-06-23 $95.14 $92.93 $2.21 18,675.0 +1.58%
2025-06-20 $94.75 $93.62 $1.13 50,262.0 +0.04%
2025-06-18 $94.58 $93.43 $1.15 17,002.0 +0.29%
2025-06-17 $94.57 $93.35 $1.22 13,852.0 -1.10%
2025-06-16 $95.00 $94.27 $0.7237 17,306.0 +0.78%
2025-06-13 $94.85 $93.31 $1.54 8,045.0 -2.01%
2025-06-12 $95.61 $95.00 $0.6063 22,563.0 -0.27%
2025-06-11 $97.02 $95.84 $1.18 7,963.0 -0.37%
2025-06-10 $96.52 $95.75 $0.765 19,348.0 +0.50%
2025-06-09 $96.12 $95.15 $0.9689 33,744.0 +0.76%
2025-06-06 $95.00 $94.24 $0.76 14,895.0 +1.60%
2025-06-05 $94.00 $92.92 $1.08 45,465.0 +0.39%
2025-06-04 $93.95 $93.14 $0.81 27,055.0 -0.57%

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
2025-07 $100.7 $96.72 $4.01 100,731.0 +3.52%
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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Kapitalisierung:     |  Volumen (24h):