Holen Sie sich die Stockscreener-App
40.43
0.96%
-0.3917
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 |
|---|---|---|---|---|---|
| 2026-08-28 | $40.92 | $40.52 | $0.4001 | 3,642.0 | -0.74% |
| 2026-08-27 | $40.87 | $40.61 | $0.26 | 33,244.0 | +0.56% |
| 2026-08-26 | $40.70 | $40.55 | $0.145 | 10,424.0 | +0.09% |
| 2026-08-25 | $40.57 | $40.39 | $0.18 | 10,301.0 | +0.20% |
| 2026-08-24 | $40.67 | $40.41 | $0.2598 | 6,863.0 | -0.68% |
| 2026-08-21 | $40.76 | $40.52 | $0.2346 | 8,921.0 | +0.94% |
| 2026-08-20 | $40.70 | $40.33 | $0.365 | 8,392.0 | -1.12% |
| 2026-08-19 | $41.32 | $40.83 | $0.4853 | 10,518.0 | -0.28% |
| 2026-08-18 | $41.43 | $40.90 | $0.535 | 77,838.0 | -1.44% |
| 2026-08-17 | $41.63 | $41.44 | $0.19 | 16,367.0 | +0.06% |
| 2026-08-14 | $41.53 | $41.33 | $0.1999 | 11,633.0 | +0.80% |
| 2026-08-13 | $41.30 | $41.12 | $0.185 | 4,733.0 | +0.53% |
| 2026-08-12 | $41.12 | $40.77 | $0.355 | 10,668.0 | +1.04% |
| 2026-08-11 | $40.93 | $40.56 | $0.373 | 9,011.0 | -0.13% |
| 2026-08-10 | $40.93 | $40.61 | $0.32 | 6,294.0 | -1.02% |
| 2026-08-07 | $41.16 | $40.93 | $0.23 | 6,668.0 | +1.00% |
| 2026-08-06 | $40.99 | $40.62 | $0.37 | 11,207.0 | -0.95% |
| 2026-08-05 | $41.62 | $41.01 | $0.61 | 13,338.0 | -0.94% |
| 2026-08-04 | $41.43 | $40.80 | $0.635 | 11,748.0 | +1.87% |
| 2026-08-03 | $40.68 | $40.12 | $0.565 | 20,683.0 | +1.75% |
| 2026-07-31 | $40.29 | $39.61 | $0.68 | 47,380.0 | -0.08% |
| 2026-07-30 | $40.02 | $39.62 | $0.395 | 12,830.0 | +1.25% |
| 2026-07-29 | $39.71 | $39.44 | $0.27 | 8,141.0 | -1.01% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $41.63 | $40.12 | $1.52 | 292,493.0 | +1.45% |
| 2026-07 | $41.28 | $39.30 | $1.98 | 422,714.0 | -2.82% |
| 2026-06 | $41.16 | $37.30 | $3.86 | 361,914.0 | +8.58% |
| 2026-05 | $38.62 | $36.08 | $2.54 | 293,316.0 | +2.58% |
| 2026-04 | $36.93 | $32.63 | $4.30 | 331,606.0 | +12.29% |
| 2026-03 | $34.96 | $31.71 | $3.25 | 443,285.0 | -5.00% |
| 2026-02 | $35.32 | $33.96 | $1.36 | 388,506.0 | +0.79% |
| 2026-01 | $35.32 | $32.74 | $2.58 | 419,848.0 | +4.38% |
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.10 | $32.63 | $1.47 | 672,219.0 | +0.82% |
| 2025-11 | $33.18 | $30.74 | $2.44 | 439,613.0 | +3.26% |
| 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% |
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):