First Trust Consumer Discretionary Alphadex Fund (FXD)

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

Storico Dei Prezzi Delle Azioni Di First Trust Consumer Discretionary Alphadex Fund (FXD)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-07-25	$66.33	$65.64	$0.6936	23,246.0	+1.02%
2025-07-24	$66.55	$65.59	$0.96	21,152.0	-1.82%
2025-07-23	$66.98	$66.84	$0.14	6,158.0	+0.94%
2025-07-22	$66.39	$65.55	$0.84	42,423.0	+1.63%
2025-07-21	$65.58	$65.15	$0.4325	66,898.0	+0.02%
2025-07-18	$65.44	$64.88	$0.56	47,951.0	-0.14%
2025-07-17	$65.33	$64.74	$0.59	59,080.0	+0.80%
2025-07-16	$64.88	$64.29	$0.5911	58,760.0	+0.36%
2025-07-15	$65.80	$64.46	$1.34	115,617.0	-1.81%
2025-07-14	$65.71	$65.21	$0.503	47,967.0	+0.40%
2025-07-11	$65.75	$65.40	$0.35	35,002.0	-1.33%
2025-07-10	$66.60	$65.75	$0.85	51,174.0	+1.34%
2025-07-09	$65.49	$65.06	$0.4295	282,041.0	+0.51%
2025-07-08	$65.29	$64.83	$0.46	91,975.0	+0.00%
2025-07-07	$65.51	$64.77	$0.7402	23,120.0	-0.70%
2025-07-03	$65.68	$65.48	$0.2042	20,208.0	+0.34%
2025-07-02	$65.35	$64.62	$0.73	28,204.0	+0.96%
2025-07-01	$65.04	$63.21	$1.83	45,987.0	+2.03%
2025-06-30	$63.63	$63.08	$0.55	94,647.0	+0.17%
2025-06-27	$63.51	$62.79	$0.7173	41,374.0	+1.21%
2025-06-26	$62.59	$62.00	$0.59	74,270.0	+0.63%

First Trust Consumer Discretionary Alphadex Fund Stock (FXD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Consumer Discretionary 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 FXD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Consumer Discretionary Alphadex Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust Consumer Discretionary Alphadex Fund Storia dei prezzi delle azioni (FXD) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-07	$66.98	$63.21	$3.77	1,090,209.0	+4.52%
2025-06	$63.63	$60.46	$3.17	573,900.0	+3.09%
2025-05	$63.30	$56.67	$6.63	1,306,626.0	+8.69%
2025-04	$59.82	$49.83	$9.99	5,053,019.0	-2.19%
2025-03	$64.12	$55.97	$8.15	20,319,245.0	-8.78%
2025-02	$67.37	$62.73	$4.64	750,376.0	-5.03%
2025-01	$68.33	$63.31	$5.02	1,085,360.0	+3.39%

First Trust Consumer Discretionary Alphadex Fund Storia dei prezzi delle azioni (FXD) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$68.89	$64.21	$4.68	1,617,663.0	-4.14%
2024-11	$68.68	$62.28	$6.40	479,850.0	+8.51%
2024-10	$64.54	$61.66	$2.88	531,775.0	-1.56%
2024-09	$64.15	$58.47	$5.69	564,760.0	+2.68%
2024-08	$62.68	$54.89	$7.79	1,275,867.0	+1.57%
2024-07	$62.03	$58.44	$3.59	1,436,167.0	+1.30%
2024-06	$61.60	$59.14	$2.46	639,034.0	-1.59%
2024-05	$62.27	$58.00	$4.27	793,941.0	+4.09%
2024-04	$64.51	$58.19	$6.32	1,206,135.0	-9.37%
2024-03	$64.64	$61.34	$3.30	1,001,055.0	+4.63%
2024-02	$61.81	$57.44	$4.37	1,317,971.0	+7.16%
2024-01	$58.90	$56.13	$2.77	1,998,962.0	-2.41%

First Trust Consumer Discretionary Alphadex Fund Storia dei prezzi delle azioni (FXD) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$59.51	$53.35	$6.16	1,142,198.0	+10.45%
2023-11	$53.81	$47.32	$6.49	2,306,041.0	+11.55%
2023-10	$51.18	$46.74	$4.44	3,743,707.0	-6.16%
2023-09	$54.86	$49.88	$4.98	2,230,636.0	-6.23%
2023-08	$57.06	$52.32	$4.74	2,429,429.0	-5.24%
2023-07	$58.17	$54.17	$4.00	2,288,028.0	+3.98%
2023-06	$55.33	$48.87	$6.46	3,789,560.0	+12.08%
2023-05	$52.68	$48.80	$3.88	2,645,613.0	-5.69%
2023-04	$52.56	$50.05	$2.51	3,304,331.0	+0.58%
2023-03	$54.21	$48.24	$5.97	25,491,924.0	-2.15%
2023-02	$57.47	$52.55	$4.92	2,871,821.0	-3.53%
2023-01	$55.02	$47.94	$7.08	770,979.0	+14.20%

VTV

$180.66

0.43%

VUG

$454.23

0.43%

IJH

$64.36

0.88%

EFA

$90.75

0.12%

IWF

$439.88

0.46%

QQQ

$566.37

0.24%