Holen Sie sich die Stockscreener-App
99.38
0.74%
-0.7425
Handel nachbörslich:
99.36
-0.0175
-0.02%
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $99.91 | $99.31 | $0.605 | 19,739.0 | -0.74% |
| 2025-12-11 | $100.3 | $99.61 | $0.66 | 22,342.0 | +0.23% |
| 2025-12-10 | $100.0 | $98.93 | $1.12 | 53,296.0 | +1.13% |
| 2025-12-09 | $99.05 | $98.74 | $0.3125 | 23,191.0 | -0.25% |
| 2025-12-08 | $99.81 | $99.00 | $0.81 | 59,307.0 | -1.01% |
| 2025-12-05 | $100.6 | $100.0 | $0.59 | 23,444.0 | +0.23% |
| 2025-12-04 | $99.99 | $99.61 | $0.38 | 43,320.0 | -0.33% |
| 2025-12-03 | $100.3 | $99.53 | $0.73 | 38,966.0 | +0.49% |
| 2025-12-02 | $99.83 | $99.01 | $0.82 | 20,013.0 | +0.39% |
| 2025-12-01 | $99.88 | $99.25 | $0.63 | 90,108.0 | -0.79% |
| 2025-11-28 | $100.1 | $99.49 | $0.5659 | 6,895.0 | +0.57% |
| 2025-11-26 | $99.74 | $99.19 | $0.55 | 14,725.0 | +0.51% |
| 2025-11-25 | $99.11 | $98.27 | $0.84 | 30,532.0 | +1.14% |
| 2025-11-24 | $98.00 | $97.36 | $0.645 | 10,441.0 | +0.23% |
| 2025-11-21 | $98.25 | $96.45 | $1.80 | 31,137.0 | +1.81% |
| 2025-11-20 | $97.97 | $95.86 | $2.11 | 21,915.0 | -0.92% |
| 2025-11-19 | $97.24 | $96.48 | $0.76 | 212,612.0 | -0.45% |
| 2025-11-18 | $97.52 | $96.64 | $0.88 | 97,831.0 | +0.33% |
| 2025-11-17 | $98.04 | $96.75 | $1.29 | 140,035.0 | -0.68% |
| 2025-11-14 | $98.17 | $97.32 | $0.85 | 7,170,550.0 | -0.35% |
| 2025-11-13 | $98.94 | $97.85 | $1.09 | 1,163,791.0 | -0.54% |
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QQXT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $100.6 | $98.74 | $1.87 | 413,465.0 | -0.68% |
| 2025-11 | $100.1 | $95.86 | $4.20 | 9,791,719.0 | +1.78% |
| 2025-10 | $100.7 | $97.19 | $3.50 | 197,310.0 | -0.64% |
| 2025-09 | $99.07 | $96.66 | $2.41 | 269,592.0 | +0.59% |
| 2025-08 | $100.2 | $97.12 | $3.03 | 369,034.0 | -0.26% |
| 2025-07 | $101.4 | $97.74 | $3.67 | 313,881.0 | -0.19% |
| 2025-06 | $99.11 | $96.32 | $2.79 | 292,707.0 | +0.67% |
| 2025-05 | $99.49 | $92.94 | $6.55 | 652,569.0 | +5.16% |
| 2025-04 | $94.86 | $83.08 | $11.78 | 14,266,159.0 | -0.52% |
| 2025-03 | $98.48 | $91.60 | $6.88 | 48,595.0 | -4.36% |
| 2025-02 | $99.33 | $96.05 | $3.28 | 87,108.0 | +1.13% |
| 2025-01 | $97.87 | $92.60 | $5.27 | 63,696.0 | +4.17% |
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $99.07 | $92.54 | $6.53 | 112,144.0 | -5.61% |
| 2024-11 | $98.81 | $93.25 | $5.56 | 109,300.0 | +6.34% |
| 2024-10 | $94.60 | $91.65 | $2.95 | 82,062.0 | -0.20% |
| 2024-09 | $93.53 | $89.19 | $4.34 | 119,825.0 | +1.36% |
| 2024-08 | $92.11 | $86.05 | $6.06 | 98,582.0 | +1.52% |
| 2024-07 | $91.28 | $87.46 | $3.82 | 80,189.0 | +2.72% |
| 2024-06 | $89.79 | $87.56 | $2.24 | 91,287.0 | -0.58% |
| 2024-05 | $89.72 | $85.87 | $3.85 | 71,558.0 | +2.72% |
| 2024-04 | $91.09 | $85.19 | $5.90 | 122,197.0 | -5.32% |
| 2024-03 | $91.19 | $88.67 | $2.52 | 253,297.0 | +1.53% |
| 2024-02 | $89.88 | $86.75 | $3.13 | 377,683.0 | +2.06% |
| 2024-01 | $89.05 | $85.93 | $3.12 | 101,625.0 | -0.31% |
First Trust Nasdaq 100 Ex Technology Sector Index Fund-Aktien (QQXT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $88.73 | $82.56 | $6.17 | 133,561.0 | +6.36% |
| 2023-11 | $83.03 | $77.04 | $5.99 | 218,773.0 | +7.40% |
| 2023-10 | $82.32 | $75.78 | $6.54 | 171,635.0 | -5.17% |
| 2023-09 | $85.37 | $80.31 | $5.06 | 249,347.0 | -4.14% |
| 2023-08 | $87.37 | $82.49 | $4.88 | 423,964.0 | -3.12% |
| 2023-07 | $88.40 | $83.10 | $5.30 | 252,241.0 | +3.87% |
| 2023-06 | $84.56 | $79.62 | $4.94 | 450,476.0 | +5.24% |
| 2023-05 | $82.40 | $79.19 | $3.21 | 605,997.0 | -2.41% |
| 2023-04 | $82.98 | $80.18 | $2.80 | 307,643.0 | -0.41% |
| 2023-03 | $82.45 | $76.90 | $5.55 | 794,269.0 | +3.04% |
| 2023-02 | $84.95 | $79.25 | $5.70 | 209,069.0 | -2.81% |
| 2023-01 | $83.35 | $75.65 | $7.70 | 289,845.0 | +7.86% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):