38.81
price up icon0.05%   0.02
after-market Handel nachbörslich: 38.98 0.17 +0.44%
loading

First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-16 $39.19 $38.60 $0.5878 10,784.0 +0.05%
2025-05-15 $38.99 $38.53 $0.4583 12,990.0 +0.83%
2025-05-14 $39.01 $38.42 $0.5898 219,854.0 -0.77%
2025-05-13 $38.94 $38.27 $0.6736 20,820.0 +1.33%
2025-05-12 $38.50 $37.87 $0.6299 12,161.0 +1.06%
2025-05-09 $38.10 $37.64 $0.46 9,626.0 +0.17%
2025-05-08 $38.01 $37.42 $0.5899 7,296.0 -0.01%
2025-05-07 $37.81 $37.26 $0.5499 15,260.0 +0.21%
2025-05-06 $38.06 $37.48 $0.58 17,825.0 -0.05%
2025-05-05 $38.12 $37.53 $0.5899 15,115.0 +0.16%
2025-05-02 $37.98 $37.51 $0.4672 17,738.0 +2.25%
2025-05-01 $37.32 $36.63 $0.6858 14,698.0 -0.86%
2025-04-30 $37.43 $36.41 $1.02 74,474.0 +0.92%
2025-04-29 $37.31 $36.73 $0.582 15,906.0 +0.38%
2025-04-28 $36.99 $36.53 $0.4598 26,481.0 -0.62%
2025-04-25 $36.99 $36.49 $0.4999 10,262.0 -0.05%
2025-04-24 $36.99 $36.57 $0.4177 45,544.0 +1.25%
2025-04-23 $36.94 $36.20 $0.74 17,791.0 -0.01%
2025-04-22 $36.51 $35.82 $0.69 17,529.0 +2.56%
2025-04-21 $35.81 $35.21 $0.5957 28,015.0 -0.53%
2025-04-17 $36.06 $35.21 $0.846 17,373.0 +1.94%

First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Emerging Markets Small Cap Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEMS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Emerging Markets Small Cap Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05 $39.19 $36.63 $2.56 384,951.0 +4.41%
2025-04 $39.59 $32.31 $7.28 981,617.0 +0.00%
2025-03 $39.31 $36.89 $2.42 716,420.0 +0.30%
2025-02 $38.99 $36.81 $2.18 1,320,430.0 -0.86%
2025-01 $38.01 $35.97 $2.04 608,542.0 -0.92%

First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $41.25 $37.52 $3.73 726,018.0 -2.50%
2024-11 $40.21 $38.00 $2.21 881,391.0 -0.29%
2024-10 $41.65 $38.65 $3.00 825,061.0 -4.77%
2024-09 $41.40 $37.67 $3.73 536,665.0 +3.93%
2024-08 $40.60 $37.52 $3.08 648,092.0 -2.46%
2024-07 $42.26 $40.07 $2.19 475,524.0 -0.17%
2024-06 $41.40 $40.01 $1.39 418,207.0 +0.20%
2024-05 $42.57 $38.92 $3.65 525,911.0 +3.85%
2024-04 $40.18 $37.90 $2.28 696,658.0 +0.77%
2024-03 $39.59 $38.32 $1.27 602,452.0 -0.90%
2024-02 $39.52 $37.35 $2.17 1,051,932.0 +2.90%
2024-01 $38.29 $36.69 $1.60 658,790.0 -1.25%

First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $38.45 $36.61 $1.84 1,339,845.0 +3.17%
2023-11 $38.19 $35.34 $2.85 989,535.0 +4.66%
2023-10 $38.44 $35.49 $2.95 1,876,323.0 -7.44%
2023-09 $39.70 $37.93 $1.77 953,157.0 -2.01%
2023-08 $39.55 $37.45 $2.10 706,840.0 -0.56%
2023-07 $39.49 $36.12 $3.37 899,194.0 +8.58%
2023-06 $37.88 $35.31 $2.57 1,097,791.0 +2.86%
2023-05 $36.81 $35.03 $1.78 2,019,397.0 -2.99%
2023-04 $38.67 $36.01 $2.66 1,400,310.0 -2.10%
2023-03 $39.35 $36.41 $2.93 2,599,040.0 -2.74%
2023-02 $40.07 $37.42 $2.65 3,241,025.0 -4.49%
2023-01 $40.85 $37.75 $3.10 2,555,544.0 +2.88%
exchange_traded_fund VTV
$173.10
price up icon 0.97%
exchange_traded_fund VUG
$415.34
price up icon 0.54%
exchange_traded_fund IJH
$61.82
price up icon 1.08%
exchange_traded_fund EFA
$87.24
price up icon 0.23%
exchange_traded_fund IWF
$401.35
price up icon 0.53%
exchange_traded_fund QQQ
$521.51
price up icon 0.44%
Kapitalisierung:     |  Volumen (24h):