Scarica l'app Stockscreener
25.98
0.60%
-0.1579
Dopo l'orario di chiusura:
25.98
-0.0037
-0.01%
Storico Dei Prezzi Delle Azioni Di First Trust S P 500 Economic Moat Etf (EMOT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-10 | $25.98 | $25.98 | $0.00 | 46.00 | -0.60% |
| 2026-09-09 | $26.14 | $26.14 | $0.00 | 13.00 | -0.68% |
| 2026-09-08 | $26.37 | $26.32 | $0.0491 | 1,746.0 | -0.97% |
| 2026-09-04 | $26.58 | $26.58 | $0.00 | 1,557.0 | -1.06% |
| 2026-09-03 | $26.87 | $26.87 | $0.00 | 12.00 | +0.47% |
| 2026-09-02 | $26.74 | $26.74 | $0.00 | 13.00 | +0.16% |
| 2026-09-01 | $26.70 | $26.70 | $0.00 | 1,082.0 | -1.04% |
| 2026-08-31 | $26.98 | $26.98 | $0.00 | 687.0 | -0.30% |
| 2026-08-28 | $27.06 | $27.06 | $0.00 | 220.0 | +0.25% |
| 2026-08-27 | $26.99 | $26.99 | $0.00 | 24.00 | -0.23% |
| 2026-08-26 | $27.05 | $27.05 | $0.00 | 13.00 | -0.17% |
| 2026-08-25 | $27.10 | $27.10 | $0.00 | 28.00 | -0.13% |
| 2026-08-24 | $27.14 | $27.14 | $0.00 | 21.00 | +0.41% |
| 2026-08-21 | $27.03 | $27.03 | $0.00 | 22.00 | +0.68% |
| 2026-08-20 | $26.84 | $26.84 | $0.00 | 14.00 | -0.93% |
| 2026-08-19 | $27.24 | $27.09 | $0.1455 | 132.0 | +0.52% |
| 2026-08-18 | $27.05 | $26.95 | $0.0965 | 278.0 | +0.22% |
| 2026-08-17 | $26.92 | $26.90 | $0.0265 | 3,444.0 | -1.12% |
| 2026-08-14 | $27.20 | $27.20 | $0.00 | 13.00 | -0.74% |
| 2026-08-13 | $27.41 | $27.28 | $0.13 | 1,906.0 | +0.58% |
| 2026-08-12 | $27.25 | $27.25 | $0.0049 | 427.0 | -0.55% |
First Trust S P 500 Economic Moat Etf Stock (EMOT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust S P 500 Economic Moat Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMOT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust S P 500 Economic Moat Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust S P 500 Economic Moat Etf Storia dei prezzi delle azioni (EMOT) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $26.87 | $25.98 | $0.8823 | 4,515.0 | -3.69% |
| 2026-08 | $27.47 | $26.84 | $0.6277 | 10,474.0 | +0.63% |
| 2026-07 | $27.01 | $26.02 | $0.9877 | 4,877.0 | +0.70% |
| 2026-06 | $26.69 | $25.52 | $1.17 | 10,445.0 | +2.47% |
| 2026-05 | $26.04 | $24.82 | $1.22 | 17,064.0 | +3.97% |
| 2026-04 | $24.99 | $23.33 | $1.66 | 10,015.0 | +6.87% |
| 2026-03 | $25.29 | $22.97 | $2.32 | 5,418.0 | -7.85% |
| 2026-02 | $25.38 | $24.56 | $0.8151 | 19,860.0 | +2.73% |
| 2026-01 | $24.89 | $23.77 | $1.12 | 126,699.0 | +3.77% |
First Trust S P 500 Economic Moat Etf Storia dei prezzi delle azioni (EMOT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $24.25 | $23.63 | $0.6171 | 60,163.0 | -0.32% |
| 2025-11 | $24.08 | $23.03 | $1.05 | 71,323.0 | +0.84% |
| 2025-10 | $24.28 | $23.29 | $0.9851 | 46,464.0 | -0.31% |
| 2025-09 | $24.14 | $23.13 | $1.01 | 37,946.0 | +2.52% |
| 2025-08 | $23.55 | $22.69 | $0.8595 | 37,980.0 | +2.27% |
| 2025-07 | $23.30 | $22.84 | $0.4584 | 22,008.0 | -0.28% |
| 2025-06 | $22.91 | $22.08 | $0.8342 | 16,239.0 | +4.04% |
| 2025-05 | $22.38 | $21.05 | $1.33 | 25,742.0 | +4.26% |
| 2025-04 | $21.35 | $18.56 | $2.79 | 27,262.0 | -0.09% |
| 2025-03 | $22.02 | $20.72 | $1.30 | 15,649.0 | -4.81% |
| 2025-02 | $22.63 | $21.85 | $0.78 | 41,663.0 | +1.31% |
| 2025-01 | $22.09 | $20.80 | $1.29 | 54,518.0 | +4.26% |
First Trust S P 500 Economic Moat Etf Storia dei prezzi delle azioni (EMOT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $21.99 | $20.95 | $1.04 | 49,002.0 | -2.81% |
| 2024-11 | $21.73 | $20.62 | $1.11 | 54,573.0 | +5.66% |
| 2024-10 | $21.55 | $20.54 | $1.01 | 25,046.0 | -3.22% |
| 2024-09 | $21.27 | $20.08 | $1.19 | 107,455.0 | +2.22% |
| 2024-08 | $20.76 | $19.11 | $1.65 | 121,464.0 | +2.98% |
| 2024-07 | $20.36 | $19.62 | $0.743 | 45,178.0 | +1.35% |
| 2024-06 | $19.89 | $19.89 | $0.00 | 5,004.0 | +0.00% |
0.54%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):