Holen Sie sich die Stockscreener-App
213.14
0.70%
1.48
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $213.2 | $210.2 | $3.00 | 102,266.0 | +0.70% |
| 2025-07-01 | $212.8 | $209.4 | $3.36 | 132,270.0 | -0.55% |
| 2025-06-30 | $213.3 | $212.0 | $1.24 | 96,088.0 | +0.59% |
| 2025-06-27 | $213.6 | $210.4 | $3.11 | 150,661.0 | -0.07% |
| 2025-06-26 | $211.9 | $209.9 | $2.00 | 109,606.0 | +0.58% |
| 2025-06-25 | $211.2 | $209.5 | $1.73 | 169,693.0 | +0.45% |
| 2025-06-24 | $209.9 | $207.0 | $2.90 | 252,202.0 | +2.38% |
| 2025-06-23 | $204.9 | $200.9 | $3.93 | 113,239.0 | +1.02% |
| 2025-06-20 | $205.6 | $201.5 | $4.14 | 67,981.0 | -0.76% |
| 2025-06-18 | $205.7 | $203.0 | $2.66 | 97,252.0 | -0.14% |
| 2025-06-17 | $206.5 | $203.9 | $2.53 | 131,129.0 | -0.47% |
| 2025-06-16 | $206.2 | $203.3 | $2.88 | 167,138.0 | +1.95% |
| 2025-06-13 | $204.2 | $200.9 | $3.28 | 152,538.0 | -1.69% |
| 2025-06-12 | $206.2 | $204.2 | $1.96 | 79,350.0 | -0.26% |
| 2025-06-11 | $207.6 | $204.3 | $3.30 | 124,863.0 | -0.15% |
| 2025-06-10 | $206.1 | $203.7 | $2.38 | 125,079.0 | +1.09% |
| 2025-06-09 | $204.9 | $202.8 | $2.09 | 115,689.0 | +0.82% |
| 2025-06-06 | $203.4 | $201.5 | $1.89 | 114,662.0 | +1.30% |
| 2025-06-05 | $202.8 | $198.5 | $4.36 | 161,628.0 | -0.25% |
| 2025-06-04 | $200.3 | $198.3 | $2.03 | 236,010.0 | +0.69% |
| 2025-06-03 | $198.9 | $194.9 | $3.97 | 149,766.0 | +1.58% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq 100 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 QTEC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq 100 Technology Sector Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $213.2 | $209.4 | $3.82 | 336,802.0 | +0.15% |
| 2025-06 | $213.6 | $192.2 | $21.31 | 2,759,706.0 | +10.14% |
| 2025-05 | $200.3 | $178.4 | $21.91 | 4,019,836.0 | +8.56% |
| 2025-04 | $178.3 | $143.8 | $34.51 | 14,019,687.0 | +2.55% |
| 2025-03 | $193.4 | $168.9 | $24.44 | 5,878,735.0 | -8.85% |
| 2025-02 | $211.2 | $186.7 | $24.56 | 2,433,083.0 | -4.30% |
| 2025-01 | $203.2 | $185.4 | $17.80 | 3,567,601.0 | +5.68% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $204.1 | $187.8 | $16.35 | 2,363,432.0 | -3.39% |
| 2024-11 | $200.7 | $186.5 | $14.23 | 2,263,133.0 | +5.61% |
| 2024-10 | $200.3 | $185.4 | $14.85 | 2,771,253.0 | -2.84% |
| 2024-09 | $195.2 | $175.4 | $19.83 | 2,750,983.0 | +0.00% |
| 2024-08 | $194.1 | $164.3 | $29.86 | 2,750,850.0 | +0.90% |
| 2024-07 | $206.5 | $181.7 | $24.80 | 2,278,287.0 | -3.98% |
| 2024-06 | $200.1 | $182.9 | $17.23 | 1,312,369.0 | +6.46% |
| 2024-05 | $195.7 | $176.6 | $19.17 | 1,837,986.0 | +3.01% |
| 2024-04 | $193.1 | $173.2 | $19.85 | 2,194,834.0 | -5.57% |
| 2024-03 | $196.3 | $184.3 | $12.00 | 2,543,477.0 | +0.04% |
| 2024-02 | $192.2 | $179.1 | $13.08 | 2,320,286.0 | +6.27% |
| 2024-01 | $187.4 | $166.2 | $21.25 | 2,687,726.0 | +2.22% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $177.4 | $158.2 | $19.26 | 1,837,246.0 | +8.36% |
| 2023-11 | $164.1 | $138.9 | $25.24 | 2,340,781.0 | +16.30% |
| 2023-10 | $152.6 | $137.0 | $15.65 | 4,109,865.0 | -4.15% |
| 2023-09 | $154.7 | $141.2 | $13.44 | 12,326,816.0 | -4.58% |
| 2023-08 | $157.7 | $139.0 | $18.67 | 2,757,378.0 | -3.19% |
| 2023-07 | $157.6 | $142.8 | $14.80 | 1,441,378.0 | +6.86% |
| 2023-06 | $151.0 | $138.9 | $12.07 | 2,342,850.0 | +5.08% |
| 2023-05 | $143.9 | $120.5 | $23.44 | 2,213,289.0 | +14.01% |
| 2023-04 | $129.7 | $118.9 | $10.86 | 1,525,380.0 | -5.88% |
| 2023-03 | $130.6 | $115.9 | $14.64 | 2,380,046.0 | +8.02% |
| 2023-02 | $129.2 | $118.9 | $10.29 | 1,638,096.0 | +1.71% |
| 2023-01 | $120.4 | $102.9 | $17.53 | 1,403,089.0 | +12.88% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):