Italia markets open in 3 hours 44 minutes

First Trust Small Cap Growth AlphaDEX Fund (FYC)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,35-0,15 (-0,23%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202465,3565,3665,1165,3565,357.600
24 giu 202465,6565,6965,3065,5065,503.800
21 giu 202464,7665,1164,7665,0965,094.100
20 giu 202465,4165,4764,6864,8164,817.500
18 giu 202465,2365,5065,0465,2965,2910.300
17 giu 202464,6365,2164,5565,1765,172.300
14 giu 202465,4665,4664,7965,0365,034.400
13 giu 202466,7166,7165,6866,1266,128.400
12 giu 202467,0867,6466,6466,6466,647.300
11 giu 202465,3965,6365,1565,6365,6325.100
10 giu 202465,1765,9165,1765,9165,9111.300
07 giu 202465,6866,1465,4465,4465,4411.500
06 giu 202466,6966,6966,1166,3666,364.600
05 giu 202466,2466,9665,9066,9366,933.500
04 giu 202466,1666,1665,6765,8465,844.300
03 giu 202467,4767,4766,3766,5166,515.000
31 mag 202467,1067,1066,3667,0267,026.600
30 mag 202465,8866,7165,8866,7166,7129.100
29 mag 202465,6065,7465,5965,6365,637.100
28 mag 202467,2367,2366,2466,5366,538.600
24 mag 202466,3066,6766,3066,6766,674.400
23 mag 202466,4066,5165,5365,8865,886.800
22 mag 202467,2767,3366,7066,9266,928.500
21 mag 202467,3467,4367,2667,4367,4311.200
20 mag 202467,0067,6967,0067,4767,475.800
17 mag 202466,9667,0966,8367,0967,094.400
16 mag 202467,2567,2566,9867,0767,076.100
15 mag 202467,4967,5067,1067,4967,4913.600
14 mag 202466,8667,0366,5466,7166,716.100
13 mag 202466,7966,7966,2466,3366,335.400
10 mag 202466,6166,6165,9866,1766,176.600
09 mag 202465,5266,2165,5266,2166,216.600
08 mag 202465,2965,4865,2465,4765,4710.500
07 mag 202466,0066,2765,8565,9865,9837.900
06 mag 202465,7865,9165,5865,6465,646.000
03 mag 202465,5265,5265,0665,2365,235.000
02 mag 202464,2064,3563,4564,3564,359.300
01 mag 202463,0164,0363,0063,4563,459.300
30 apr 202463,4263,5762,7162,7162,717.800
29 apr 202463,5964,1263,5964,0264,026.800
26 apr 202462,9063,3962,5163,2363,237.100
25 apr 202462,0562,6461,7062,4862,489.000
24 apr 202463,2963,2962,5362,9462,949.100
23 apr 202462,2063,3262,2063,2463,249.400
22 apr 202461,3961,9361,1361,7261,725.600
19 apr 202460,9261,6060,5261,1361,1323.900
18 apr 202461,4661,8060,8760,9260,929.700
17 apr 202462,1162,1161,1361,1761,1718.500
16 apr 202461,5461,9861,0661,5961,5957.800
15 apr 202463,3463,3461,5961,8761,8720.000
12 apr 202463,8763,8762,6562,7862,789.300
11 apr 202463,9864,3163,5464,3164,3110.600
10 apr 202463,3263,8763,0263,5363,537.400
09 apr 202464,9965,1464,6865,0065,004.800
08 apr 202465,0265,0964,8864,9164,9123.600
05 apr 202463,7764,7863,7764,6864,686.800
04 apr 202464,9565,2063,8063,8863,885.500
03 apr 202463,7364,6063,7364,5464,547.400
02 apr 202464,3464,3463,8263,9363,9310.300
01 apr 202465,8465,8465,0965,1965,194.400
28 mar 202465,5466,2565,5465,6965,6915.500
27 mar 202464,8665,4764,8165,4765,478.700
26 mar 202464,7164,7164,2364,3564,3523.500
25 mar 202464,2464,5164,1664,2364,238.200
22 mar 202465,1065,1064,3564,3664,3623.500
21 mar 202465,0365,3464,9365,1265,1216.000
20 mar 202463,2464,6463,2464,6464,6422.000
19 mar 202462,8263,5762,7063,5163,517.700
18 mar 202463,1263,2462,6662,8062,807.400
15 mar 202462,4962,8562,4962,7962,7924.800
14 mar 202463,3863,3862,2362,7862,787.100
13 mar 202464,0864,0863,5763,6963,699.200
12 mar 202463,6363,7963,3263,5563,5514.400
11 mar 202463,7063,7463,5063,5063,506.100
08 mar 202465,0465,1864,0064,2164,216.800
07 mar 202464,4664,5064,2364,4264,4213.100
06 mar 202464,5364,5363,8264,0064,0017.800
05 mar 202464,1064,3463,5463,7563,7517.600
04 mar 202465,2465,2664,6664,6664,6610.700
01 mar 202464,5265,1264,2365,0365,034.900
29 feb 202464,8264,8264,0964,2464,2420.200
28 feb 202464,3764,4763,9764,1664,166.500
27 feb 202464,6264,9364,6264,9364,939.200
26 feb 202463,9264,2563,9264,1864,1828.600
23 feb 202463,4763,8963,0663,6263,6248.100
22 feb 202463,2563,5863,0863,4263,42101.900
21 feb 202462,8962,9362,5662,9362,9312.700
20 feb 202463,7563,7563,1863,4263,426.800
16 feb 202464,2664,8963,8764,2864,2824.000
15 feb 202464,2564,8764,1164,7664,7620.500
14 feb 202462,9963,7662,8163,6263,628.000
13 feb 202462,7162,7461,6062,0662,0613.300
12 feb 202463,7264,6063,7264,3664,3616.100
09 feb 202463,1763,5862,8763,4663,469.700
08 feb 202461,5362,6861,4462,6062,606.200
07 feb 202461,6861,6860,9961,2461,246.600
06 feb 202460,7761,4160,7761,3361,3314.800
05 feb 202461,2961,2960,2460,6260,6212.000
02 feb 202461,2761,8760,8261,5261,5216.800
01 feb 202460,9861,7460,5761,7261,7221.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...