41.08
0.10%
-0.04
First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $41.40 | $40.74 | $0.66 | 22,010.0 | -0.10% |
2024-09-27 | $41.29 | $40.70 | $0.59 | 20,186.0 | +1.16% |
2024-09-26 | $40.98 | $40.49 | $0.49 | 21,830.0 | +0.54% |
2024-09-25 | $40.78 | $40.16 | $0.6199 | 10,149.0 | -1.05% |
2024-09-24 | $41.00 | $40.49 | $0.51 | 33,693.0 | +2.41% |
2024-09-23 | $40.00 | $39.68 | $0.3199 | 15,823.0 | +0.25% |
2024-09-20 | $40.00 | $39.64 | $0.36 | 11,470.0 | -0.14% |
2024-09-19 | $40.00 | $39.60 | $0.40 | 16,055.0 | +1.43% |
2024-09-18 | $39.86 | $39.03 | $0.83 | 27,200.0 | +0.11% |
2024-09-17 | $39.35 | $38.91 | $0.44 | 49,346.0 | +0.85% |
2024-09-16 | $39.11 | $38.63 | $0.48 | 10,731.0 | +0.28% |
2024-09-13 | $39.00 | $38.62 | $0.3799 | 13,760.0 | +1.04% |
2024-09-12 | $38.57 | $38.13 | $0.44 | 55,311.0 | +0.42% |
2024-09-11 | $38.35 | $37.67 | $0.68 | 30,775.0 | -0.10% |
2024-09-10 | $38.51 | $38.08 | $0.4299 | 25,458.0 | -1.11% |
2024-09-09 | $39.02 | $38.51 | $0.51 | 16,937.0 | -0.12% |
2024-09-06 | $39.57 | $38.55 | $1.02 | 16,964.0 | -1.42% |
2024-09-05 | $39.50 | $39.14 | $0.36 | 18,378.0 | +0.24% |
2024-09-04 | $39.45 | $38.91 | $0.544 | 104,460.0 | -0.15% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $41.40 | $37.67 | $3.73 | 558,675.0 | +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% |
First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $39.36 | $38.03 | $1.33 | 1,435,842.0 | +1.27% |
2022-11 | $38.58 | $33.61 | $4.97 | 634,529.0 | +15.47% |
2022-10 | $33.80 | $31.75 | $2.05 | 573,470.0 | +4.39% |
2022-09 | $36.92 | $31.29 | $5.63 | 482,941.0 | -9.70% |
2022-08 | $36.33 | $33.66 | $2.67 | 379,312.0 | +3.38% |
2022-07 | $34.54 | $32.10 | $2.43 | 589,121.0 | -1.64% |
2022-06 | $39.52 | $34.39 | $5.13 | 1,018,406.0 | -10.60% |
2022-05 | $39.17 | $35.45 | $3.72 | 293,519.0 | +1.28% |
2022-04 | $42.05 | $37.57 | $4.48 | 291,786.0 | -5.58% |
2022-03 | $41.46 | $36.98 | $4.48 | 294,083.0 | +3.01% |
2022-02 | $41.74 | $38.20 | $3.54 | 214,828.0 | -2.21% |
2022-01 | $41.33 | $38.79 | $2.54 | 386,432.0 | +0.39% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):