Holen Sie sich die Stockscreener-App
32.95
0.58%
0.1898
Handel nachbörslich:
32.95
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $33.18 | $32.95 | $0.23 | 16,241.0 | +0.58% |
| 2025-11-25 | $32.84 | $32.47 | $0.37 | 13,306.0 | +2.09% |
| 2025-11-24 | $32.10 | $31.83 | $0.27 | 6,193.0 | +1.47% |
| 2025-11-21 | $31.77 | $31.03 | $0.74 | 20,957.0 | +2.88% |
| 2025-11-20 | $31.77 | $30.74 | $1.04 | 14,166.0 | -1.78% |
| 2025-11-19 | $31.36 | $31.13 | $0.2299 | 10,366.0 | +0.06% |
| 2025-11-18 | $31.37 | $31.00 | $0.37 | 22,028.0 | +0.32% |
| 2025-11-17 | $31.76 | $31.12 | $0.64 | 21,186.0 | -1.82% |
| 2025-11-14 | $31.86 | $31.55 | $0.31 | 2,913.0 | +0.05% |
| 2025-11-13 | $32.27 | $31.69 | $0.585 | 5,958.0 | -2.32% |
| 2025-11-12 | $32.67 | $32.47 | $0.199 | 153,921.0 | +0.21% |
| 2025-11-11 | $32.50 | $32.26 | $0.2399 | 9,414.0 | +0.05% |
| 2025-11-10 | $32.55 | $32.18 | $0.3685 | 5,271.0 | +1.09% |
| 2025-11-07 | $32.06 | $31.69 | $0.3691 | 12,877.0 | +0.30% |
| 2025-11-06 | $32.26 | $31.95 | $0.312 | 49,502.0 | -1.56% |
| 2025-11-05 | $32.48 | $32.02 | $0.4601 | 21,488.0 | +1.79% |
| 2025-11-04 | $32.09 | $31.88 | $0.2106 | 22,597.0 | -0.57% |
| 2025-11-03 | $32.08 | $31.70 | $0.3748 | 27,575.0 | +0.49% |
| 2025-10-31 | $32.12 | $31.74 | $0.38 | 23,830.0 | -0.16% |
| 2025-10-30 | $32.37 | $31.97 | $0.40 | 19,857.0 | -0.71% |
| 2025-10-29 | $32.71 | $32.06 | $0.6474 | 18,651.0 | -1.24% |
| 2025-10-28 | $32.74 | $32.60 | $0.14 | 14,191.0 | -0.66% |
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Active Factor Small Cap Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AFSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Active Factor Small Cap Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $33.18 | $30.74 | $2.44 | 452,200.0 | +3.23% |
| 2025-10 | $33.02 | $31.11 | $1.91 | 560,293.0 | -2.41% |
| 2025-09 | $33.52 | $31.85 | $1.67 | 177,405.0 | +1.15% |
| 2025-08 | $32.49 | $29.49 | $3.00 | 297,049.0 | +7.46% |
| 2025-07 | $30.83 | $29.70 | $1.13 | 272,043.0 | +0.71% |
| 2025-06 | $30.07 | $28.89 | $1.18 | 211,761.0 | +2.78% |
| 2025-05 | $29.59 | $27.63 | $1.96 | 135,647.0 | +5.45% |
| 2025-04 | $28.32 | $24.42 | $3.90 | 326,734.0 | -1.36% |
| 2025-03 | $29.18 | $26.86 | $2.32 | 130,171.0 | -3.73% |
| 2025-02 | $31.34 | $28.63 | $2.71 | 156,740.0 | -5.96% |
| 2025-01 | $31.42 | $29.20 | $2.22 | 151,314.0 | +2.63% |
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.19 | $29.62 | $3.57 | 225,443.0 | -8.59% |
| 2024-11 | $33.51 | $30.18 | $3.33 | 375,600.0 | +8.99% |
| 2024-10 | $31.59 | $30.09 | $1.50 | 411,959.0 | -2.21% |
| 2024-09 | $30.97 | $28.43 | $2.54 | 103,953.0 | +0.92% |
| 2024-08 | $31.25 | $27.31 | $3.94 | 107,326.0 | -1.50% |
| 2024-07 | $31.28 | $27.93 | $3.35 | 249,821.0 | +9.63% |
| 2024-06 | $28.88 | $27.80 | $1.08 | 44,926.0 | -2.36% |
| 2024-05 | $29.42 | $27.66 | $1.75 | 10,192.0 | +4.69% |
| 2024-04 | $29.51 | $26.99 | $2.52 | 174,872.0 | -5.54% |
| 2024-03 | $30.59 | $27.88 | $2.71 | 103,785.0 | +2.74% |
| 2024-02 | $28.54 | $26.79 | $1.75 | 45,074.0 | +5.84% |
| 2024-01 | $27.50 | $25.98 | $1.52 | 52,737.0 | -1.54% |
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.87 | $25.05 | $2.82 | 15,145.0 | +10.92% |
| 2023-11 | $24.84 | $22.78 | $2.06 | 6,869.0 | +8.74% |
| 2023-10 | $24.23 | $22.44 | $1.79 | 7,062.0 | +0.00% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):