Holen Sie sich die Stockscreener-App
39.50
2.12%
0.92
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $39.50 | $38.90 | $0.60 | 4,111.0 | +2.28% |
| 2025-07-22 | $38.66 | $38.11 | $0.5499 | 28,856.0 | -1.18% |
| 2025-07-21 | $39.61 | $39.00 | $0.61 | 23,329.0 | -1.01% |
| 2025-07-18 | $39.71 | $39.15 | $0.5599 | 52,308.0 | -0.18% |
| 2025-07-17 | $39.63 | $38.93 | $0.70 | 69,717.0 | +1.52% |
| 2025-07-16 | $38.92 | $38.30 | $0.62 | 53,663.0 | +0.88% |
| 2025-07-15 | $38.84 | $38.50 | $0.34 | 35,890.0 | -0.39% |
| 2025-07-14 | $38.75 | $38.02 | $0.73 | 25,851.0 | +2.35% |
| 2025-07-11 | $38.04 | $37.64 | $0.40 | 45,537.0 | +0.69% |
| 2025-07-10 | $37.78 | $37.37 | $0.41 | 14,560.0 | +0.19% |
| 2025-07-09 | $37.62 | $37.35 | $0.2699 | 15,926.0 | +0.62% |
| 2025-07-08 | $37.64 | $36.97 | $0.675 | 12,748.0 | -0.88% |
| 2025-07-07 | $37.63 | $37.31 | $0.3199 | 25,500.0 | +0.79% |
| 2025-07-03 | $37.43 | $37.17 | $0.2599 | 9,412.0 | +0.91% |
| 2025-07-02 | $36.98 | $36.62 | $0.36 | 21,371.0 | +0.33% |
| 2025-07-01 | $37.28 | $36.62 | $0.6625 | 15,633.0 | -1.34% |
| 2025-06-30 | $37.46 | $37.13 | $0.325 | 36,720.0 | +0.38% |
| 2025-06-27 | $37.38 | $36.82 | $0.56 | 20,267.0 | +1.03% |
| 2025-06-26 | $36.97 | $36.33 | $0.6399 | 27,942.0 | +1.71% |
| 2025-06-25 | $36.33 | $36.02 | $0.3099 | 63,934.0 | +0.37% |
| 2025-06-24 | $36.37 | $35.85 | $0.52 | 18,700.0 | -0.53% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Indxx Aerospace Defense Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MISL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Indxx Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $39.71 | $36.62 | $3.09 | 454,412.0 | +5.62% |
| 2025-06 | $37.46 | $34.09 | $3.37 | 519,682.0 | +8.19% |
| 2025-05 | $34.74 | $31.72 | $3.02 | 718,275.0 | +8.90% |
| 2025-04 | $31.73 | $26.46 | $5.27 | 344,582.0 | +4.72% |
| 2025-03 | $31.35 | $29.34 | $2.01 | 328,949.0 | +0.28% |
| 2025-02 | $31.84 | $29.26 | $2.58 | 572,314.0 | -3.59% |
| 2025-01 | $32.93 | $30.17 | $2.76 | 851,419.0 | +2.91% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.48 | $30.03 | $2.45 | 328,134.0 | -5.50% |
| 2024-11 | $34.02 | $31.06 | $2.96 | 988,577.0 | +3.45% |
| 2024-10 | $33.10 | $31.26 | $1.84 | 596,502.0 | -1.42% |
| 2024-09 | $31.72 | $29.86 | $1.86 | 287,111.0 | +0.46% |
| 2024-08 | $31.62 | $28.36 | $3.26 | 475,347.0 | +3.81% |
| 2024-07 | $31.01 | $27.74 | $3.27 | 253,424.0 | +8.68% |
| 2024-06 | $28.78 | $27.66 | $1.12 | 171,611.0 | -2.35% |
| 2024-05 | $29.48 | $26.95 | $2.53 | 587,647.0 | +6.11% |
| 2024-04 | $27.34 | $26.06 | $1.28 | 386,367.0 | -0.66% |
| 2024-03 | $27.24 | $26.25 | $0.9902 | 222,851.0 | +3.31% |
| 2024-02 | $26.49 | $24.74 | $1.75 | 258,950.0 | +5.49% |
| 2024-01 | $25.74 | $24.42 | $1.32 | 302,950.0 | -1.98% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.53 | $24.36 | $1.17 | 776,721.0 | +4.62% |
| 2023-11 | $24.35 | $22.81 | $1.54 | 249,237.0 | +7.00% |
| 2023-10 | $23.18 | $21.23 | $1.95 | 561,759.0 | +0.00% |
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):