First Trust Large Capital Value Alphadex Fund (FTA)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Trust Large Capital Value Alphadex Fund (FTA)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-09-04	$83.10	$82.47	$0.6329	13,987.0	+0.86%
2025-09-03	$82.93	$82.13	$0.80	21,199.0	-0.50%
2025-09-02	$82.92	$82.38	$0.5388	24,504.0	-0.51%
2025-08-29	$83.40	$82.95	$0.45	52,242.0	+0.27%
2025-08-28	$83.40	$82.54	$0.8596	17,366.0	-0.32%
2025-08-27	$83.31	$82.71	$0.60	27,582.0	+0.49%
2025-08-26	$82.91	$82.57	$0.3351	25,599.0	-0.06%
2025-08-25	$83.35	$82.87	$0.48	23,755.0	-0.58%
2025-08-22	$83.62	$81.93	$1.69	33,897.0	+2.33%
2025-08-21	$81.70	$81.21	$0.49	23,559.0	-0.17%
2025-08-20	$81.95	$81.51	$0.44	23,913.0	-0.09%
2025-08-19	$82.12	$81.24	$0.8766	17,955.0	+0.70%
2025-08-18	$81.40	$81.08	$0.3181	34,422.0	-0.16%
2025-08-15	$81.70	$81.23	$0.4696	38,739.0	-0.15%
2025-08-14	$81.40	$80.85	$0.55	19,320.0	-0.38%
2025-08-13	$81.72	$80.69	$1.03	18,511.0	+1.74%
2025-08-12	$80.31	$79.42	$0.895	19,927.0	+1.44%
2025-08-11	$79.99	$79.01	$0.9799	47,025.0	-0.37%
2025-08-08	$79.71	$79.28	$0.4282	31,745.0	+0.58%
2025-08-07	$79.67	$78.76	$0.9125	40,658.0	-0.03%
2025-08-06	$79.52	$78.98	$0.54	32,890.0	-0.30%

First Trust Large Capital Value Alphadex Fund Stock (FTA) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Large Capital Value Alphadex Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FTA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Large Capital Value Alphadex Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust Large Capital Value Alphadex Fund Storia dei prezzi delle azioni (FTA) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-09	$83.10	$82.13	$0.9695	73,677.0	-0.15%
2025-08	$83.62	$77.66	$5.96	619,236.0	+5.38%
2025-07	$81.49	$78.26	$3.23	777,802.0	+0.44%
2025-06	$78.69	$74.81	$3.88	600,120.0	+4.13%
2025-05	$77.62	$73.25	$4.38	958,107.0	+2.71%
2025-04	$77.20	$66.01	$11.19	1,249,900.0	-4.17%
2025-03	$79.04	$74.10	$4.94	791,106.0	-2.22%
2025-02	$78.95	$77.16	$1.80	669,798.0	-0.20%
2025-01	$80.34	$75.80	$4.55	1,078,916.0	+2.82%

First Trust Large Capital Value Alphadex Fund Storia dei prezzi delle azioni (FTA) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$83.17	$74.99	$8.18	1,030,480.0	-8.67%
2024-11	$83.93	$77.61	$6.32	976,992.0	+7.07%
2024-10	$80.46	$77.89	$2.57	860,423.0	-1.46%
2024-09	$79.43	$74.98	$4.45	661,148.0	+0.41%
2024-08	$78.81	$73.09	$5.71	803,837.0	+1.46%
2024-07	$78.35	$72.52	$5.83	761,204.0	+5.53%
2024-06	$75.27	$72.36	$2.91	889,320.0	-2.13%
2024-05	$76.05	$72.72	$3.33	661,677.0	+2.72%
2024-04	$76.51	$72.16	$4.35	940,072.0	-4.15%
2024-03	$76.49	$71.88	$4.61	1,064,098.0	+5.72%
2024-02	$72.39	$69.17	$3.22	1,150,019.0	+2.88%
2024-01	$71.72	$68.48	$3.24	1,563,845.0	-0.86%

First Trust Large Capital Value Alphadex Fund Storia dei prezzi delle azioni (FTA) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$71.76	$67.38	$4.38	1,023,102.0	+5.07%
2023-11	$67.42	$62.52	$4.90	1,200,574.0	+7.60%
2023-10	$65.60	$61.47	$4.13	1,638,684.0	-3.27%
2023-09	$68.11	$64.24	$3.87	1,150,239.0	-3.93%
2023-08	$70.30	$66.15	$4.16	1,061,091.0	-4.09%
2023-07	$70.86	$65.58	$5.28	1,312,709.0	+5.44%
2023-06	$67.02	$62.15	$4.87	1,870,710.0	+7.00%
2023-05	$66.18	$62.12	$4.06	1,612,067.0	-5.48%
2023-04	$67.16	$64.03	$3.13	1,396,659.0	-0.69%
2023-03	$70.49	$62.32	$8.17	2,825,599.0	-3.69%
2023-02	$73.62	$68.58	$5.04	1,260,860.0	-3.72%
2023-01	$71.60	$65.37	$6.23	2,216,324.0	+8.80%

VTV

$183.14

0.74%

VUG

$464.01

0.89%

IJH

$65.73

1.44%

EFA

$91.38

0.73%

IWF

$450.07