Holen Sie sich die Stockscreener-App
154.28
2.07%
-3.27
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $155.0 | $153.4 | $1.57 | 60,487.0 | -2.20% |
| 2025-11-03 | $157.8 | $156.6 | $1.21 | 296,519.0 | +0.29% |
| 2025-10-31 | $158.1 | $156.4 | $1.67 | 289,850.0 | +0.04% |
| 2025-10-30 | $158.5 | $156.8 | $1.67 | 420,116.0 | -1.18% |
| 2025-10-29 | $160.0 | $157.8 | $2.19 | 496,259.0 | +0.36% |
| 2025-10-28 | $158.8 | $157.2 | $1.59 | 339,259.0 | +0.27% |
| 2025-10-27 | $158.4 | $157.5 | $0.855 | 308,643.0 | +0.83% |
| 2025-10-24 | $157.1 | $156.3 | $0.79 | 308,173.0 | +1.08% |
| 2025-10-23 | $155.3 | $152.9 | $2.38 | 324,354.0 | +1.70% |
| 2025-10-22 | $155.2 | $151.1 | $4.07 | 320,050.0 | -1.42% |
| 2025-10-21 | $155.1 | $153.9 | $1.19 | 218,754.0 | -0.57% |
| 2025-10-20 | $155.6 | $154.7 | $0.9099 | 242,130.0 | +0.82% |
| 2025-10-17 | $154.5 | $153.1 | $1.41 | 247,803.0 | -0.58% |
| 2025-10-16 | $155.8 | $154.1 | $1.64 | 826,780.0 | +0.23% |
| 2025-10-15 | $154.9 | $153.0 | $1.91 | 1,135,711.0 | +1.54% |
| 2025-10-14 | $153.2 | $149.8 | $3.35 | 328,717.0 | +0.24% |
| 2025-10-13 | $152.6 | $151.0 | $1.59 | 269,175.0 | +1.67% |
| 2025-10-10 | $153.6 | $149.5 | $4.06 | 226,097.0 | -2.06% |
| 2025-10-09 | $154.2 | $152.2 | $1.93 | 368,239.0 | -0.50% |
| 2025-10-08 | $153.5 | $151.8 | $1.64 | 383,739.0 | +1.21% |
| 2025-10-07 | $153.6 | $151.4 | $2.24 | 298,259.0 | -1.22% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GRID-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $157.8 | $153.4 | $4.38 | 357,006.0 | -1.92% |
| 2025-10 | $160.0 | $149.5 | $10.45 | 8,503,509.0 | +3.98% |
| 2025-09 | $151.8 | $139.2 | $12.63 | 6,781,824.0 | +5.72% |
| 2025-08 | $145.5 | $139.6 | $5.84 | 4,367,140.0 | +0.48% |
| 2025-07 | $145.4 | $137.4 | $8.07 | 4,423,630.0 | +2.30% |
| 2025-06 | $139.3 | $128.8 | $10.47 | 2,953,459.0 | +7.00% |
| 2025-05 | $131.7 | $119.3 | $12.36 | 2,397,497.0 | +9.53% |
| 2025-04 | $118.8 | $99.78 | $19.05 | 2,471,278.0 | +4.85% |
| 2025-03 | $120.4 | $111.1 | $9.25 | 3,992,741.0 | -3.60% |
| 2025-02 | $125.5 | $115.8 | $9.72 | 2,989,599.0 | -2.80% |
| 2025-01 | $128.4 | $116.8 | $11.65 | 4,249,059.0 | +1.17% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $127.6 | $118.6 | $9.00 | 3,504,382.0 | -5.09% |
| 2024-11 | $127.8 | $121.5 | $6.31 | 2,450,498.0 | +3.58% |
| 2024-10 | $127.6 | $120.7 | $6.93 | 2,600,464.0 | -4.39% |
| 2024-09 | $129.0 | $115.2 | $13.81 | 2,281,549.0 | +4.30% |
| 2024-08 | $122.1 | $107.5 | $14.59 | 2,315,877.0 | +2.34% |
| 2024-07 | $123.5 | $114.5 | $8.94 | 2,456,054.0 | +3.14% |
| 2024-06 | $121.8 | $114.8 | $6.93 | 2,518,466.0 | -3.55% |
| 2024-05 | $122.7 | $111.1 | $11.62 | 3,933,693.0 | +6.51% |
| 2024-04 | $115.7 | $109.1 | $6.61 | 1,051,337.0 | -1.83% |
| 2024-03 | $115.2 | $108.6 | $6.61 | 1,179,503.0 | +5.33% |
| 2024-02 | $109.1 | $101.0 | $8.15 | 992,504.0 | +8.76% |
| 2024-01 | $104.1 | $98.28 | $5.78 | 1,228,119.0 | -4.45% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund-Aktien (GRID) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.4 | $96.32 | $9.08 | 901,058.0 | +8.26% |
| 2023-11 | $97.00 | $86.18 | $10.82 | 3,138,943.0 | +11.75% |
| 2023-10 | $94.96 | $85.10 | $9.86 | 1,732,621.0 | -7.82% |
| 2023-09 | $101.5 | $92.57 | $8.93 | 1,068,975.0 | -6.97% |
| 2023-08 | $105.9 | $96.06 | $9.87 | 2,082,100.0 | -4.55% |
| 2023-07 | $107.9 | $102.0 | $5.86 | 3,341,748.0 | +0.58% |
| 2023-06 | $106.2 | $98.41 | $7.77 | 1,671,532.0 | +6.84% |
| 2023-05 | $100.4 | $95.31 | $5.06 | 1,187,245.0 | +1.67% |
| 2023-04 | $98.17 | $93.70 | $4.47 | 845,336.0 | -0.91% |
| 2023-03 | $97.71 | $90.35 | $7.36 | 1,368,170.0 | +3.44% |
| 2023-02 | $97.52 | $92.93 | $4.59 | 648,923.0 | -0.92% |
| 2023-01 | $95.37 | $86.77 | $8.60 | 1,054,536.0 | +9.29% |
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):