66.31
price up icon1.02%   0.67
after-market Dopo l'orario di chiusura: 66.32 0.010 +0.02%
loading

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

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%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Capitalizzazione:     |  Volume (24 ore):