Holen Sie sich die Stockscreener-App
214.90
0.78%
-1.70
Handel nachbörslich:
214.90
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $215.3 | $213.5 | $1.82 | 50,850.0 | -0.78% |
| 2025-08-13 | $216.6 | $215.4 | $1.25 | 120,517.0 | +0.70% |
| 2025-08-12 | $215.2 | $211.5 | $3.64 | 87,266.0 | +1.91% |
| 2025-08-11 | $214.2 | $210.5 | $3.68 | 80,361.0 | -0.53% |
| 2025-08-08 | $212.8 | $211.6 | $1.19 | 71,220.0 | +0.24% |
| 2025-08-07 | $214.9 | $209.8 | $5.15 | 99,997.0 | -0.24% |
| 2025-08-06 | $212.5 | $209.8 | $2.62 | 134,302.0 | +0.85% |
| 2025-08-05 | $213.5 | $210.0 | $3.50 | 162,026.0 | -1.11% |
| 2025-08-04 | $212.8 | $211.0 | $1.89 | 211,268.0 | +1.53% |
| 2025-08-01 | $211.5 | $207.4 | $4.16 | 258,412.0 | -2.21% |
| 2025-07-31 | $217.9 | $213.5 | $4.41 | 129,871.0 | -2.03% |
| 2025-07-30 | $219.9 | $217.2 | $2.71 | 79,807.0 | -0.03% |
| 2025-07-29 | $221.4 | $218.4 | $3.04 | 85,117.0 | +0.13% |
| 2025-07-28 | $219.5 | $218.2 | $1.30 | 61,493.0 | +0.63% |
| 2025-07-25 | $217.5 | $215.4 | $2.08 | 52,848.0 | +0.25% |
| 2025-07-24 | $216.8 | $215.5 | $1.31 | 39,215.0 | -0.02% |
| 2025-07-23 | $216.9 | $216.2 | $0.75 | 40,901.0 | -0.19% |
| 2025-07-22 | $217.9 | $214.4 | $3.51 | 113,367.0 | -0.40% |
| 2025-07-21 | $219.6 | $217.2 | $2.40 | 78,527.0 | +0.47% |
| 2025-07-18 | $217.9 | $216.3 | $1.61 | 63,064.0 | +0.21% |
| 2025-07-17 | $216.8 | $213.8 | $3.03 | 505,820.0 | +0.83% |
| 2025-07-16 | $215.0 | $211.0 | $4.01 | 104,531.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $216.6 | $207.4 | $9.23 | 1,327,069.0 | +0.28% |
| 2025-07 | $221.4 | $209.4 | $12.01 | 2,290,912.0 | +0.70% |
| 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% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):