Holen Sie sich die Stockscreener-App
39.18
0.91%
-0.36
Handel nachbörslich:
39.18
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $39.58 | $39.06 | $0.5154 | 1,002,323.0 | -0.91% |
| 2025-12-11 | $39.60 | $39.09 | $0.51 | 1,078,406.0 | +1.15% |
| 2025-12-10 | $39.23 | $38.29 | $0.9436 | 1,220,885.0 | +2.14% |
| 2025-12-09 | $38.58 | $38.22 | $0.355 | 874,743.0 | -0.08% |
| 2025-12-08 | $38.63 | $38.27 | $0.365 | 926,835.0 | -0.57% |
| 2025-12-05 | $38.70 | $38.45 | $0.245 | 1,074,037.0 | -0.08% |
| 2025-12-04 | $38.73 | $38.25 | $0.4789 | 1,271,795.0 | +0.31% |
| 2025-12-03 | $38.51 | $38.08 | $0.425 | 1,092,811.0 | +1.05% |
| 2025-12-02 | $38.41 | $38.00 | $0.41 | 1,663,770.0 | -0.39% |
| 2025-12-01 | $38.42 | $37.89 | $0.53 | 2,073,376.0 | -0.05% |
| 2025-11-28 | $38.35 | $38.16 | $0.195 | 655,891.0 | -0.05% |
| 2025-11-26 | $38.47 | $38.03 | $0.435 | 1,035,442.0 | +0.37% |
| 2025-11-25 | $38.17 | $37.40 | $0.77 | 1,307,668.0 | +2.15% |
| 2025-11-24 | $37.45 | $37.07 | $0.385 | 1,585,620.0 | +0.16% |
| 2025-11-21 | $37.44 | $36.49 | $0.945 | 1,369,981.0 | +2.17% |
| 2025-11-20 | $37.39 | $36.41 | $0.985 | 1,575,055.0 | -1.06% |
| 2025-11-19 | $37.07 | $36.67 | $0.4042 | 1,284,869.0 | +0.00% |
| 2025-11-18 | $37.00 | $36.50 | $0.50 | 1,640,182.0 | +0.41% |
| 2025-11-17 | $37.50 | $36.60 | $0.8951 | 1,077,244.0 | -2.19% |
| 2025-11-14 | $37.63 | $37.27 | $0.365 | 1,414,336.0 | -0.40% |
| 2025-11-13 | $38.28 | $37.56 | $0.7165 | 1,093,062.0 | -1.44% |
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Smid Cap Rising Dividend Achievers Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SDVY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Smid Cap Rising Dividend Achievers Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $39.60 | $37.89 | $1.71 | 13,281,304.0 | +2.57% |
| 2025-11 | $38.47 | $36.41 | $2.06 | 22,969,564.0 | +2.33% |
| 2025-10 | $38.31 | $36.41 | $1.90 | 29,526,462.0 | -1.81% |
| 2025-09 | $38.97 | $37.44 | $1.53 | 28,114,254.0 | +0.18% |
| 2025-08 | $38.35 | $35.02 | $3.33 | 26,420,160.0 | +5.30% |
| 2025-07 | $36.74 | $35.11 | $1.63 | 29,807,859.0 | +2.15% |
| 2025-06 | $35.53 | $33.89 | $1.64 | 21,099,124.0 | +2.65% |
| 2025-05 | $35.32 | $32.34 | $2.98 | 23,520,675.0 | +5.72% |
| 2025-04 | $34.14 | $28.84 | $5.30 | 53,365,248.0 | -2.96% |
| 2025-03 | $35.69 | $32.34 | $3.34 | 39,646,094.0 | -5.58% |
| 2025-02 | $37.45 | $34.94 | $2.51 | 32,303,710.0 | -5.08% |
| 2025-01 | $38.12 | $35.11 | $3.01 | 34,027,483.0 | +4.27% |
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.04 | $35.20 | $4.83 | 32,398,154.0 | -10.59% |
| 2024-11 | $40.60 | $35.84 | $4.76 | 41,121,875.0 | +10.76% |
| 2024-10 | $37.55 | $35.47 | $2.08 | 23,103,559.0 | -0.85% |
| 2024-09 | $36.58 | $33.16 | $3.42 | 22,357,641.0 | +1.06% |
| 2024-08 | $36.84 | $32.34 | $4.50 | 28,451,340.0 | -1.88% |
| 2024-07 | $37.25 | $32.58 | $4.67 | 31,458,853.0 | +9.92% |
| 2024-06 | $34.59 | $32.66 | $1.93 | 18,961,000.0 | -2.88% |
| 2024-05 | $34.97 | $32.71 | $2.26 | 17,958,838.0 | +4.88% |
| 2024-04 | $34.96 | $32.22 | $2.74 | 19,590,126.0 | -5.89% |
| 2024-03 | $34.94 | $32.82 | $2.12 | 22,140,934.0 | +5.55% |
| 2024-02 | $33.14 | $31.40 | $1.74 | 26,089,409.0 | +3.29% |
| 2024-01 | $32.90 | $30.93 | $1.97 | 23,643,927.0 | -2.53% |
First Trust Smid Cap Rising Dividend Achievers Etf-Aktien (SDVY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.36 | $29.35 | $4.01 | 19,167,428.0 | +11.35% |
| 2023-11 | $29.51 | $26.61 | $2.90 | 13,362,890.0 | +9.57% |
| 2023-10 | $28.57 | $26.40 | $2.17 | 9,525,807.0 | -4.85% |
| 2023-09 | $30.20 | $27.78 | $2.42 | 9,024,000.0 | -4.85% |
| 2023-08 | $30.43 | $28.55 | $1.88 | 6,762,167.0 | -1.88% |
| 2023-07 | $30.32 | $27.41 | $2.91 | 5,572,366.0 | +6.82% |
| 2023-06 | $28.53 | $25.44 | $3.09 | 4,513,072.0 | +11.15% |
| 2023-05 | $26.52 | $24.70 | $1.82 | 5,343,940.0 | -3.06% |
| 2023-04 | $26.89 | $25.42 | $1.47 | 4,437,232.0 | -1.41% |
| 2023-03 | $28.97 | $24.97 | $4.00 | 6,796,632.0 | -6.82% |
| 2023-02 | $29.89 | $28.17 | $1.72 | 5,600,533.0 | -1.17% |
| 2023-01 | $28.94 | $25.87 | $3.07 | 5,917,845.0 | +11.09% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):