Holen Sie sich die Stockscreener-App
45.34
0.05%
0.1886
First Trust Managed Futures Strategy Fund-Aktien (FMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $45.37 | $45.15 | $0.2178 | 6,518.0 | +0.05% |
| 2025-05-05 | $45.25 | $44.87 | $0.38 | 13,986.0 | +0.51% |
| 2025-05-02 | $45.08 | $44.69 | $0.3884 | 10,880.0 | -0.59% |
| 2025-05-01 | $45.41 | $45.08 | $0.33 | 21,341.0 | -0.44% |
| 2025-04-30 | $45.62 | $45.32 | $0.2971 | 12,307.0 | -0.22% |
| 2025-04-29 | $45.66 | $45.34 | $0.32 | 14,893.0 | -0.06% |
| 2025-04-28 | $45.72 | $45.39 | $0.33 | 13,011.0 | +0.13% |
| 2025-04-25 | $45.51 | $45.25 | $0.26 | 15,834.0 | +0.35% |
| 2025-04-24 | $45.54 | $45.18 | $0.3595 | 17,862.0 | -0.13% |
| 2025-04-23 | $45.48 | $44.98 | $0.4995 | 23,162.0 | -0.61% |
| 2025-04-22 | $45.91 | $45.48 | $0.43 | 21,083.0 | -0.46% |
| 2025-04-21 | $45.97 | $45.36 | $0.6084 | 16,679.0 | +1.09% |
| 2025-04-17 | $45.59 | $45.21 | $0.38 | 69,719.0 | +0.27% |
| 2025-04-16 | $45.47 | $45.07 | $0.3999 | 35,522.0 | +0.42% |
| 2025-04-15 | $45.24 | $44.85 | $0.39 | 14,189.0 | +0.30% |
| 2025-04-14 | $45.11 | $44.71 | $0.3993 | 10,763.0 | -0.01% |
| 2025-04-11 | $45.11 | $44.62 | $0.4891 | 66,720.0 | -0.03% |
| 2025-04-10 | $45.17 | $44.66 | $0.5084 | 17,330.0 | -0.68% |
| 2025-04-09 | $45.54 | $44.94 | $0.5973 | 51,577.0 | -0.21% |
| 2025-04-08 | $45.51 | $45.04 | $0.4695 | 29,706.0 | +0.80% |
First Trust Managed Futures Strategy Fund-Aktien (FMF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Managed Futures Strategy Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FMF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Managed Futures Strategy Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Managed Futures Strategy Fund-Aktien (FMF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $45.41 | $44.69 | $0.72 | 52,725.0 | -0.48% |
| 2025-04 | $46.56 | $44.62 | $1.94 | 568,343.0 | -1.59% |
| 2025-03 | $46.94 | $45.72 | $1.22 | 416,272.0 | -1.94% |
| 2025-02 | $48.62 | $45.11 | $3.51 | 601,180.0 | -2.75% |
| 2025-01 | $48.46 | $47.50 | $0.9592 | 413,774.0 | +1.64% |
First Trust Managed Futures Strategy Fund-Aktien (FMF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $49.69 | $47.02 | $2.67 | 1,435,119.0 | -2.68% |
| 2024-11 | $48.89 | $46.73 | $2.16 | 359,077.0 | +3.87% |
| 2024-10 | $47.85 | $46.47 | $1.38 | 374,275.0 | -1.32% |
| 2024-09 | $48.20 | $47.04 | $1.16 | 2,743,719.0 | -0.25% |
| 2024-08 | $48.47 | $47.50 | $0.9699 | 248,098.0 | -1.57% |
| 2024-07 | $49.91 | $47.78 | $2.13 | 252,279.0 | -0.59% |
| 2024-06 | $49.18 | $47.98 | $1.20 | 156,549.0 | +0.61% |
| 2024-05 | $49.38 | $48.11 | $1.27 | 332,956.0 | -2.03% |
| 2024-04 | $50.80 | $49.25 | $1.55 | 412,346.0 | -2.38% |
| 2024-03 | $50.82 | $49.32 | $1.50 | 348,544.0 | +1.83% |
| 2024-02 | $50.32 | $47.65 | $2.67 | 317,550.0 | +4.42% |
| 2024-01 | $48.11 | $46.12 | $1.99 | 842,882.0 | +3.15% |
First Trust Managed Futures Strategy Fund-Aktien (FMF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $47.73 | $45.36 | $2.37 | 919,078.0 | -3.41% |
| 2023-11 | $48.56 | $47.51 | $1.05 | 1,015,138.0 | -1.31% |
| 2023-10 | $49.20 | $47.65 | $1.55 | 286,153.0 | -1.25% |
| 2023-09 | $50.04 | $48.64 | $1.40 | 262,217.0 | +0.37% |
| 2023-08 | $49.35 | $48.06 | $1.29 | 362,555.0 | -0.30% |
| 2023-07 | $49.10 | $47.54 | $1.56 | 491,685.0 | +2.38% |
| 2023-06 | $48.99 | $47.19 | $1.80 | 377,573.0 | -0.83% |
| 2023-05 | $49.02 | $47.06 | $1.96 | 342,765.0 | +0.71% |
| 2023-04 | $48.09 | $45.56 | $2.53 | 890,658.0 | +1.83% |
| 2023-03 | $48.34 | $45.70 | $2.64 | 1,122,274.0 | -0.36% |
| 2023-02 | $47.65 | $46.61 | $1.04 | 1,130,030.0 | +0.25% |
| 2023-01 | $48.76 | $46.81 | $1.95 | 1,151,818.0 | -1.13% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):