First Trust International IPO ETF

FPXI
46,667
0,1077 (0,23%)
10 Mag 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Indici NASDAQ
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
10 Mag 2024 46,667 0,11 0,23% 46,5805 46,9695 46,5759 0
09 Mag 2024 46,561 0,02 0,04% 46,4564 46,6179 46,3403 0
08 Mag 2024 46,5438 0,03 0,07% 46,5043 46,6741 46,2402 0
07 Mag 2024 46,5124 0,03 0,07% 46,6331 46,6345 46,4193 0
06 Mag 2024 46,4776 0,32 0,69% 46,1518 46,4777 46,1424 0
03 Mag 2024 46,1585 0,75 1,66% 45,6271 46,1949 45,5938 0
02 Mag 2024 45,4065 0,63 1,40% 44,8388 45,505 44,8219 0
01 Mag 2024 44,7786 0,04 0,09% 44,7184 45,1712 44,5821 0
30 Apr 2024 44,7363 -0,61 -1,35% 45,3356 45,3715 44,7328 0
29 Apr 2024 45,3469 0,04 0,09% 45,3384 45,3749 45,0782 0
26 Apr 2024 45,3044 0,53 1,18% 44,8459 45,3294 44,841 0
25 Apr 2024 44,7779 -0,07 -0,16% 44,6825 44,8551 44,2466 0
24 Apr 2024 44,8504 -0,46 -1,02% 45,2855 45,471 44,6446 0
23 Apr 2024 45,3107 0,94 2,12% 44,5657 45,4133 44,5556 0
22 Apr 2024 44,3702 0,64 1,47% 43,7883 44,4999 43,7662 0
19 Apr 2024 43,729 -0,65 -1,45% 44,2801 44,2932 43,6474 0
18 Apr 2024 44,3746 -0,11 -0,25% 44,5478 44,7208 44,3263 0
17 Apr 2024 44,4862 -0,29 -0,66% 44,8531 44,9598 44,397 0
16 Apr 2024 44,7798 -0,61 -1,33% 44,8628 44,9404 44,5404 0
15 Apr 2024 45,3848 -0,37 -0,81% 45,8809 46,0503 45,3097 0
12 Apr 2024 45,7545 -0,72 -1,54% 46,3497 46,3507 45,7058 0
11 Apr 2024 46,4709 0,22 0,48% 46,3135 46,5257 46,1635 0
10 Apr 2024 46,2508 -0,53 -1,12% 46,4347 46,4949 46,0621 0
09 Apr 2024 46,777 -0,17 -0,36% 47,059 47,2441 46,5915 0
08 Apr 2024 46,9477 0,25 0,53% 46,8503 46,9731 46,7437 0
05 Apr 2024 46,6999 0,39 0,85% 46,1785 46,7573 46,1785 0
04 Apr 2024 46,3055 -0,27 -0,58% 46,6399 46,9159 46,2983 0
03 Apr 2024 46,5773 0,58 1,26% 46,1317 46,5945 46,0327 0
02 Apr 2024 45,9972 -0,14 -0,30% 46,1951 46,2028 45,7391 0
01 Apr 2024 46,1353 -0,15 -0,32% 46,1859 46,3703 46,0634 0
28 Mar 2024 46,2819 -0,10 -0,22% 46,2353 46,4576 46,1947 0
27 Mar 2024 46,3849 -0,25 -0,54% 46,6292 46,6336 46,1557 0
26 Mar 2024 46,6371 -0,18 -0,39% 46,8318 47,0523 46,623 0
25 Mar 2024 46,8214 -0,15 -0,33% 46,9526 47,1028 46,8168 0
22 Mar 2024 46,9746 -0,25 -0,53% 47,0382 47,1437 46,9059 0
21 Mar 2024 47,2236 -0,07 -0,14% 47,3371 47,4741 47,2161 0
20 Mar 2024 47,2916 0,71 1,53% 46,6654 47,3424 46,6522 0
19 Mar 2024 46,5772 0,04 0,08% 46,5506 46,6539 46,1405 0
18 Mar 2024 46,5421 0,23 0,49% 46,3599 46,5942 46,3581 0
15 Mar 2024 46,3163 -0,35 -0,75% 46,5518 46,6139 46,3089 0
14 Mar 2024 46,6677 -0,15 -0,31% 46,8007 46,816 46,5092 0
13 Mar 2024 46,8133 0,48 1,04% 46,5108 46,9476 46,5099 0
12 Mar 2024 46,3328 0,71 1,55% 45,7286 46,3412 45,7014 0
11 Mar 2024 45,6265 -0,37 -0,79% 45,6992 45,7887 45,5288 0
08 Mar 2024 45,9916 -0,63 -1,35% 46,6996 46,7317 45,9757 0
07 Mar 2024 46,621 0,48 1,03% 46,3044 46,685 46,2898 0
06 Mar 2024 46,1443 -0,01 -0,02% 46,1029 46,4529 46,0792 0
05 Mar 2024 46,1555 -0,50 -1,07% 46,572 46,5835 46,0804 0
04 Mar 2024 46,654 -0,12 -0,25% 46,836 46,9753 46,6023 0
01 Mar 2024 46,7706 0,84 1,83% 46,2516 46,8041 46,2417 0
29 Feb 2024 45,9285 0,48 1,06% 45,8437 46,1092 45,7473 0
28 Feb 2024 45,4462 -0,14 -0,31% 45,6718 45,6772 45,3181 0
27 Feb 2024 45,5863 0,10 0,22% 45,4796 45,7365 45,4737 0
26 Feb 2024 45,4851 0,32 0,70% 45,1261 45,5156 45,1159 0
23 Feb 2024 45,1699 0,04 0,10% 45,1649 45,3399 45,0512 0
22 Feb 2024 45,1266 0,67 1,51% 44,6365 45,3626 44,6252 0
21 Feb 2024 44,4562 -0,09 -0,20% 44,4993 44,5286 44,3138 0
20 Feb 2024 44,5462 -0,27 -0,59% 44,9369 44,9556 44,3062 0
16 Feb 2024 44,8125 0,13 0,28% 44,778 44,965 44,6571 0
15 Feb 2024 44,6865 0,42 0,95% 44,3909 44,6911 44,277 0
14 Feb 2024 44,2675 0,78 1,79% 43,6171 44,2739 43,6052 0
13 Feb 2024 43,4874 -1,07 -2,40% 44,234 44,2618 43,397 0
12 Feb 2024 44,5551 0,77 1,75% 43,9302 44,8605 43,8696 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network