FXD - First Trust Consumer Discretionary AlphaDEX Fund Historische Preise & Daten

First Trust Consumer Discretionary AlphaDEX FundHistorische Kurse

Frequenz

Täglich

Von Aug 16, 2024 bis Sep 16, 2024

Datum	Hoch	Niedrig	Offen	Schließen	Veränderung in %
13. Sep. 2024	61.77	60.90	60.90	61.53	1.03%
12. Sep. 2024	60.58	59.73	60.07	60.50	0.72%
11. Sep. 2024	59.78	58.47	59.24	59.75	0.86%
10. Sep. 2024	60.02	58.81	60.01	59.41	-1.00%
9. Sep. 2024	60.44	59.82	59.82	59.93	0.18%
6. Sep. 2024	60.88	59.54	60.60	59.57	-1.70%
5. Sep. 2024	60.97	60.36	60.92	60.49	-0.71%
4. Sep. 2024	61.06	60.51	60.51	60.77	0.43%
3. Sep. 2024	61.34	60.51	61.34	60.73	-0.99%
30. Aug. 2024	61.64	61.02	61.50	61.64	0.23%
29. Aug. 2024	61.87	61.17	61.19	61.32	0.22%
28. Aug. 2024	61.85	61.13	61.79	61.41	-0.62%
27. Aug. 2024	62.12	61.58	61.71	61.98	0.44%
26. Aug. 2024	62.68	62.04	62.61	62.11	-0.80%
23. Aug. 2024	62.40	61.36	61.36	62.34	1.60%
22. Aug. 2024	61.29	60.73	61.27	60.85	-0.69%
21. Aug. 2024	61.35	60.91	60.96	61.35	0.64%
20. Aug. 2024	60.77	60.24	60.65	60.36	-0.48%
19. Aug. 2024	60.65	60.23	60.23	60.63	0.66%
16. Aug. 2024	60.20	59.87	59.89	60.05	0.27%

Höchste:62.68

Niedrigste:58.47

Durchschnitt:60.84

Differenz:1.64

Veränderung in %:2.74%

Datenanbieter: Xignite Logo

ETF's