Holen Sie sich die Stockscreener-App
143.50
0.26%
-0.38
Handel nachbörslich:
146.32
2.82
+1.97%
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $144.0 | $143.2 | $0.80 | 129,532.0 | -0.26% |
| 2025-08-14 | $144.3 | $142.7 | $1.54 | 246,732.0 | -0.29% |
| 2025-08-13 | $145.4 | $143.4 | $1.98 | 226,755.0 | -0.39% |
| 2025-08-12 | $145.0 | $143.0 | $2.03 | 141,549.0 | +1.51% |
| 2025-08-11 | $143.2 | $142.4 | $0.75 | 145,448.0 | -0.48% |
| 2025-08-08 | $143.6 | $142.9 | $0.6682 | 147,560.0 | +0.40% |
| 2025-08-07 | $143.7 | $142.2 | $1.56 | 134,547.0 | +0.67% |
| 2025-08-06 | $142.1 | $140.6 | $1.53 | 164,616.0 | +0.35% |
| 2025-08-05 | $142.6 | $140.3 | $2.29 | 223,707.0 | -1.01% |
| 2025-08-04 | $143.0 | $142.3 | $0.7658 | 134,890.0 | +1.18% |
| 2025-08-01 | $141.3 | $139.6 | $1.70 | 243,054.0 | -0.75% |
| 2025-07-31 | $144.0 | $141.9 | $2.10 | 313,163.0 | -0.77% |
| 2025-07-30 | $144.1 | $142.6 | $1.50 | 187,764.0 | +0.24% |
| 2025-07-29 | $144.3 | $142.7 | $1.64 | 183,620.0 | -0.79% |
| 2025-07-28 | $145.0 | $143.7 | $1.31 | 142,794.0 | -0.46% |
| 2025-07-25 | $145.3 | $144.0 | $1.25 | 185,429.0 | +0.28% |
| 2025-07-24 | $144.8 | $144.1 | $0.72 | 162,788.0 | -0.61% |
| 2025-07-23 | $145.4 | $144.5 | $0.9614 | 89,471.0 | +1.67% |
| 2025-07-22 | $143.1 | $140.9 | $2.20 | 216,648.0 | +0.00% |
| 2025-07-21 | $143.8 | $142.8 | $0.9855 | 146,453.0 | +0.13% |
| 2025-07-18 | $143.7 | $142.5 | $1.19 | 149,424.0 | -0.22% |
| 2025-07-17 | $143.0 | $141.2 | $1.81 | 371,223.0 | +2.53% |
| 2025-07-16 | $139.6 | $137.8 | $1.70 | 725,930.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $145.4 | $139.6 | $5.72 | 2,067,922.0 | +0.90% |
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):