Scarica l'app Stockscreener
23.93
1.08%
0.2562
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $23.81 | $23.62 | $0.19 | 460.0 | +0.46% |
| 2025-10-13 | $23.67 | $23.59 | $0.0788 | 204.0 | +1.62% |
| 2025-10-10 | $23.53 | $23.29 | $0.24 | 341.0 | -2.03% |
| 2025-10-09 | $23.81 | $23.75 | $0.06 | 503.0 | -0.50% |
| 2025-10-08 | $23.89 | $23.81 | $0.0812 | 1,327.0 | +0.29% |
| 2025-10-07 | $23.95 | $23.80 | $0.1452 | 2,702.0 | -0.83% |
| 2025-10-06 | $24.06 | $23.97 | $0.09 | 2,143.0 | +0.03% |
| 2025-10-03 | $24.16 | $24.01 | $0.1468 | 4,035.0 | -0.55% |
| 2025-10-02 | $24.16 | $24.09 | $0.0736 | 10,091.0 | +0.26% |
| 2025-10-01 | $24.08 | $23.93 | $0.1544 | 110.0 | +0.55% |
| 2025-09-30 | $23.95 | $23.84 | $0.108 | 969.0 | +0.53% |
| 2025-09-29 | $23.86 | $23.83 | $0.0332 | 189.0 | +0.12% |
| 2025-09-26 | $23.80 | $23.80 | $0.00 | 102.0 | +0.57% |
| 2025-09-25 | $23.66 | $23.66 | $0.00 | 201.0 | -1.32% |
| 2025-09-24 | $23.98 | $23.98 | $0.00 | 109.0 | -0.53% |
| 2025-09-23 | $24.11 | $24.05 | $0.0571 | 401.0 | -0.16% |
| 2025-09-22 | $24.14 | $23.95 | $0.1949 | 145.0 | +0.48% |
| 2025-09-19 | $24.03 | $23.95 | $0.0801 | 2,104.0 | +0.15% |
| 2025-09-18 | $24.08 | $23.99 | $0.0851 | 30,171.0 | +0.35% |
| 2025-09-17 | $23.98 | $23.91 | $0.07 | 553.0 | -0.02% |
| 2025-09-16 | $23.92 | $23.85 | $0.0666 | 137.0 | +0.13% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $24.16 | $23.29 | $0.875 | 22,376.0 | -0.73% |
| 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% |
0.27%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):