Holen Sie sich die Stockscreener-App
72.19
2.87%
-2.1348
Handel nachbörslich:
72.53
0.3448
+0.48%
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $74.38 | $72.19 | $2.19 | 7,611.0 | -2.87% |
| 2025-10-09 | $75.08 | $74.08 | $0.9999 | 4,936.0 | -1.02% |
| 2025-10-08 | $75.14 | $74.74 | $0.3999 | 9,941.0 | +0.48% |
| 2025-10-07 | $75.24 | $74.67 | $0.5689 | 2,792.0 | -1.15% |
| 2025-10-06 | $76.09 | $75.51 | $0.5802 | 5,740.0 | +0.18% |
| 2025-10-03 | $75.92 | $75.47 | $0.4573 | 5,731.0 | +0.90% |
| 2025-10-02 | $75.41 | $74.51 | $0.8976 | 4,095.0 | -0.78% |
| 2025-10-01 | $75.54 | $74.90 | $0.639 | 5,554.0 | -0.49% |
| 2025-09-30 | $75.85 | $74.92 | $0.9266 | 6,324.0 | +0.09% |
| 2025-09-29 | $76.90 | $75.61 | $1.29 | 5,083.0 | -1.01% |
| 2025-09-26 | $76.49 | $76.07 | $0.42 | 9,642.0 | +0.76% |
| 2025-09-25 | $76.19 | $75.74 | $0.45 | 8,486.0 | -0.88% |
| 2025-09-24 | $77.29 | $76.55 | $0.7394 | 4,517.0 | -0.40% |
| 2025-09-23 | $77.92 | $76.86 | $1.06 | 6,681.0 | -0.26% |
| 2025-09-22 | $77.06 | $76.46 | $0.598 | 10,611.0 | +0.52% |
| 2025-09-19 | $78.00 | $76.62 | $1.38 | 35,392.0 | -1.57% |
| 2025-09-18 | $77.89 | $76.34 | $1.55 | 2,587.0 | +2.49% |
| 2025-09-17 | $77.09 | $76.00 | $1.09 | 9,256.0 | -0.10% |
| 2025-09-16 | $76.25 | $75.63 | $0.6199 | 13,222.0 | -0.39% |
| 2025-09-15 | $76.47 | $76.04 | $0.43 | 6,710.0 | +0.29% |
| 2025-09-12 | $76.87 | $76.15 | $0.7245 | 5,749.0 | -0.92% |
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dow Jones Select Microcap Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dow Jones Select Microcap Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $76.09 | $72.19 | $3.90 | 54,011.0 | -4.71% |
| 2025-09 | $78.00 | $74.53 | $3.47 | 168,875.0 | +0.87% |
| 2025-08 | $75.60 | $69.04 | $6.56 | 158,692.0 | +5.72% |
| 2025-07 | $74.39 | $70.84 | $3.55 | 84,047.0 | -0.84% |
| 2025-06 | $71.86 | $66.82 | $5.04 | 105,921.0 | +7.17% |
| 2025-05 | $67.74 | $60.84 | $6.90 | 86,155.0 | +9.08% |
| 2025-04 | $63.16 | $54.21 | $8.95 | 441,061.0 | -1.46% |
| 2025-03 | $69.03 | $61.55 | $7.48 | 251,704.0 | -9.13% |
| 2025-02 | $72.17 | $67.85 | $4.32 | 116,338.0 | -2.03% |
| 2025-01 | $71.33 | $65.13 | $6.20 | 121,914.0 | +2.48% |
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.46 | $66.91 | $6.55 | 143,356.0 | -6.78% |
| 2024-11 | $73.66 | $64.02 | $9.64 | 306,718.0 | +13.03% |
| 2024-10 | $66.52 | $62.10 | $4.42 | 425,240.0 | +0.64% |
| 2024-09 | $65.03 | $59.69 | $5.34 | 86,518.0 | -0.33% |
| 2024-08 | $65.02 | $58.63 | $6.39 | 106,091.0 | -4.41% |
| 2024-07 | $68.22 | $58.40 | $9.82 | 85,138.0 | +12.26% |
| 2024-06 | $62.88 | $58.80 | $4.09 | 111,210.0 | -4.13% |
| 2024-05 | $63.12 | $59.81 | $3.31 | 237,836.0 | +4.85% |
| 2024-04 | $62.70 | $58.28 | $4.42 | 102,425.0 | -4.99% |
| 2024-03 | $62.77 | $59.38 | $3.39 | 82,202.0 | +3.27% |
| 2024-02 | $61.00 | $57.05 | $3.95 | 147,545.0 | +3.65% |
| 2024-01 | $61.86 | $57.13 | $4.73 | 208,869.0 | -4.40% |
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.90 | $55.30 | $7.60 | 284,178.0 | +10.54% |
| 2023-11 | $56.67 | $51.77 | $4.90 | 281,012.0 | +6.24% |
| 2023-10 | $55.30 | $51.51 | $3.79 | 187,365.0 | -4.65% |
| 2023-09 | $57.95 | $53.76 | $4.19 | 148,215.0 | -3.95% |
| 2023-08 | $60.55 | $55.83 | $4.72 | 100,528.0 | -5.32% |
| 2023-07 | $60.34 | $54.42 | $5.92 | 81,263.0 | +7.13% |
| 2023-06 | $57.80 | $51.87 | $5.93 | 179,408.0 | +8.80% |
| 2023-05 | $54.19 | $49.38 | $4.81 | 229,824.0 | +0.35% |
| 2023-04 | $54.13 | $50.11 | $4.02 | 121,328.0 | -4.02% |
| 2023-03 | $60.43 | $51.14 | $9.29 | 433,501.0 | -9.18% |
| 2023-02 | $61.54 | $58.48 | $3.06 | 151,088.0 | -1.02% |
| 2023-01 | $59.69 | $55.02 | $4.67 | 236,640.0 | +7.84% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):