Holen Sie sich die Stockscreener-App
48.34
1.59%
-0.7795
First Trust Managed Futures Strategy Fund-Aktien (FMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-05 | $48.60 | $47.15 | $1.45 | 14,079.0 | -1.81% |
| 2026-02-04 | $49.21 | $48.62 | $0.59 | 15,258.0 | +0.53% |
| 2026-02-03 | $48.92 | $48.59 | $0.3299 | 39,346.0 | +0.83% |
| 2026-02-02 | $48.67 | $48.23 | $0.4379 | 60,357.0 | +0.62% |
| 2026-01-30 | $49.43 | $48.02 | $1.41 | 22,357.0 | -0.99% |
| 2026-01-29 | $49.62 | $48.51 | $1.11 | 17,577.0 | -0.08% |
| 2026-01-28 | $49.00 | $48.42 | $0.58 | 16,865.0 | +0.45% |
| 2026-01-27 | $48.77 | $48.25 | $0.5215 | 14,786.0 | -0.04% |
| 2026-01-26 | $48.53 | $48.23 | $0.30 | 37,027.0 | +0.41% |
| 2026-01-23 | $48.49 | $48.09 | $0.40 | 83,889.0 | -0.30% |
| 2026-01-22 | $48.56 | $48.05 | $0.5061 | 23,447.0 | +0.63% |
| 2026-01-21 | $48.48 | $48.00 | $0.489 | 17,235.0 | +0.12% |
| 2026-01-20 | $48.37 | $47.78 | $0.5899 | 31,297.0 | -1.11% |
| 2026-01-16 | $48.69 | $48.27 | $0.4228 | 14,381.0 | -0.45% |
| 2026-01-15 | $48.91 | $48.53 | $0.38 | 19,629.0 | +0.12% |
| 2026-01-14 | $48.76 | $48.43 | $0.33 | 13,854.0 | +0.81% |
| 2026-01-13 | $48.78 | $48.32 | $0.46 | 17,893.0 | +0.19% |
| 2026-01-12 | $48.52 | $48.03 | $0.485 | 25,813.0 | +0.08% |
| 2026-01-09 | $48.24 | $47.86 | $0.38 | 20,234.0 | +1.24% |
| 2026-01-08 | $47.76 | $47.41 | $0.3499 | 17,233.0 | +0.80% |
| 2026-01-07 | $47.55 | $47.25 | $0.30 | 15,883.0 | -0.78% |
| 2026-01-06 | $47.70 | $47.35 | $0.3454 | 25,415.0 | -0.02% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $49.21 | $47.15 | $2.06 | 129,040.0 | +0.15% |
| 2026-01 | $49.62 | $47.15 | $2.47 | 500,236.0 | +2.36% |
First Trust Managed Futures Strategy Fund-Aktien (FMF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $48.92 | $46.42 | $2.50 | 481,175.0 | -3.41% |
| 2025-11 | $52.44 | $47.98 | $4.46 | 535,646.0 | +0.81% |
| 2025-10 | $50.23 | $48.16 | $2.08 | 429,624.0 | -0.74% |
| 2025-09 | $48.95 | $47.39 | $1.56 | 262,627.0 | +2.31% |
| 2025-08 | $48.94 | $45.82 | $3.12 | 308,895.0 | +3.07% |
| 2025-07 | $47.99 | $45.02 | $2.97 | 382,325.0 | +2.16% |
| 2025-06 | $46.16 | $44.59 | $1.57 | 355,473.0 | +0.63% |
| 2025-05 | $45.51 | $44.08 | $1.43 | 507,270.0 | -1.01% |
| 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% |
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):