FXZ - First Trust Materials AlphaDEX Fund Prix et données historiques

Tarifs historiques de First Trust Materials AlphaDEX Fund

Fréquence

Quotidien

De Apr 2, 2024 à May 2, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
1 mai 2024	67.92	66.61	67.46	66.95	-0.76%
30 avr. 2024	68.31	67.28	68.19	67.30	-1.30%
29 avr. 2024	68.75	68.04	68.04	68.72	1.00%
26 avr. 2024	67.96	67.33	67.33	67.66	0.49%
25 avr. 2024	67.37	66.36	67.06	67.28	0.33%
24 avr. 2024	67.90	67.07	67.49	67.50	0.01%
23 avr. 2024	68.00	67.28	67.29	67.56	0.40%
22 avr. 2024	68.53	67.31	67.92	68.05	0.19%
19 avr. 2024	68.42	67.71	67.71	68.10	0.58%
18 avr. 2024	68.36	67.60	68.17	67.80	-0.54%
17 avr. 2024	68.76	67.72	68.39	67.79	-0.88%
16 avr. 2024	68.29	67.74	68.16	67.94	-0.32%
15 avr. 2024	69.89	68.37	69.79	68.70	-1.56%
12 avr. 2024	70.68	68.80	70.68	69.00	-2.38%
11 avr. 2024	71.18	70.22	71.18	70.74	-0.62%
10 avr. 2024	71.31	70.45	70.85	70.99	0.20%
9 avr. 2024	72.18	71.21	71.76	72.04	0.39%
8 avr. 2024	71.95	71.36	71.68	71.43	-0.35%
5 avr. 2024	71.37	70.61	70.67	71.31	0.91%
4 avr. 2024	72.27	70.84	72.23	70.96	-1.76%
3 avr. 2024	71.87	70.98	70.98	71.84	1.21%
2 avr. 2024	71.40	70.70	71.24	71.09	-0.21%

Plus haut:72.27

Plus bas:66.36

Moyenne:69.12

Différence:-4.29

% Variation:-6.02%

Vendeur de données: Xignite Logo

ETF