First Trust Emerging Markets Alphadex Fund (FEM)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Trust Emerging Markets Alphadex Fund (FEM)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-16	$32.44	$32.12	$0.32	73,313.0	-1.44%
2026-10-15	$32.71	$32.34	$0.3654	99,051.0	-0.46%
2026-10-14	$32.85	$32.70	$0.157	77,317.0	-1.00%
2026-10-13	$33.15	$33.01	$0.145	54,372.0	+0.00%
2026-10-12	$33.20	$33.05	$0.145	49,824.0	-0.10%
2026-10-09	$33.18	$33.05	$0.13	83,037.0	+1.35%
2026-10-08	$32.92	$32.65	$0.275	122,026.0	-0.67%
2026-10-07	$33.09	$32.89	$0.1999	84,187.0	-1.23%
2026-10-06	$33.51	$33.30	$0.21	102,599.0	+0.14%
2026-10-05	$33.42	$33.26	$0.165	72,454.0	+1.82%
2026-10-02	$32.75	$32.46	$0.2899	122,577.0	+1.94%
2026-10-01	$32.16	$31.87	$0.2881	138,711.0	-0.38%
2026-09-30	$32.37	$32.10	$0.27	92,157.0	+0.06%
2026-09-29	$32.28	$32.01	$0.27	515,259.0	-0.30%
2026-09-28	$32.35	$32.09	$0.2602	50,174.0	-0.95%
2026-09-25	$32.71	$32.45	$0.2588	83,153.0	+0.37%
2026-09-24	$32.68	$32.38	$0.299	53,307.0	-0.86%
2026-09-23	$33.09	$32.70	$0.39	95,000.0	-1.59%
2026-09-22	$33.34	$33.06	$0.285	118,636.0	-0.22%
2026-09-21	$33.39	$33.08	$0.3132	37,478.0	+1.52%
2026-09-18	$32.91	$32.70	$0.2099	74,834.0	-0.22%

First Trust Emerging Markets Alphadex Fund Stock (FEM) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Emerging Markets Alphadex Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FEM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Emerging Markets Alphadex Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust Emerging Markets Alphadex Fund Storia dei prezzi delle azioni (FEM) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$33.51	$31.87	$1.64	1,079,468.0	-0.09%
2026-09	$33.96	$32.01	$1.95	2,020,991.0	-2.41%
2026-08	$33.40	$30.88	$2.52	1,764,062.0	+7.22%
2026-07	$32.19	$29.79	$2.40	2,516,360.0	-3.77%
2026-06	$35.61	$31.08	$4.53	2,234,280.0	-2.11%
2026-05	$33.77	$31.40	$2.37	2,370,520.0	-2.10%
2026-04	$33.41	$29.67	$3.74	3,354,436.0	+11.44%
2026-03	$31.45	$28.68	$2.77	3,698,055.0	-4.47%
2026-02	$31.72	$29.03	$2.69	3,953,021.0	+6.47%
2026-01	$32.98	$27.71	$5.27	1,741,060.0	+7.68%

First Trust Emerging Markets Alphadex Fund Storia dei prezzi delle azioni (FEM) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$27.66	$26.48	$1.18	725,992.0	+1.61%
2025-11	$27.72	$25.93	$1.79	700,067.0	+0.35%
2025-10	$27.21	$25.85	$1.36	1,034,548.0	-0.44%
2025-09	$28.88	$26.15	$2.73	682,202.0	+2.73%
2025-08	$26.81	$24.69	$2.12	973,722.0	+6.14%
2025-07	$26.01	$24.50	$1.51	1,045,949.0	+1.20%
2025-06	$24.73	$23.64	$1.09	1,018,169.0	+4.41%
2025-05	$24.21	$22.49	$1.72	1,004,206.0	+4.08%
2025-04	$22.99	$19.74	$3.25	1,681,835.0	-1.13%
2025-03	$23.99	$22.22	$1.77	1,439,111.0	+2.39%
2025-02	$23.02	$21.81	$1.21	1,271,528.0	+0.62%
2025-01	$22.47	$21.07	$1.40	2,127,782.0	+0.72%

First Trust Emerging Markets Alphadex Fund Storia dei prezzi delle azioni (FEM) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$24.08	$22.06	$2.02	1,256,505.0	-1.29%
2024-11	$23.42	$22.06	$1.36	1,747,568.0	-0.89%
2024-10	$24.34	$22.55	$1.79	1,054,132.0	-5.46%
2024-09	$24.25	$21.92	$2.33	1,195,393.0	+3.68%
2024-08	$23.73	$21.62	$2.11	1,350,168.0	-1.95%
2024-07	$24.54	$23.21	$1.33	1,286,273.0	-1.55%
2024-06	$24.81	$23.73	$1.08	840,144.0	-2.25%
2024-05	$25.38	$23.57	$1.81	998,596.0	+3.68%
2024-04	$23.91	$22.56	$1.35	1,047,145.0	+3.28%
2024-03	$23.56	$22.69	$0.8677	1,051,782.0	-1.08%
2024-02	$23.37	$22.24	$1.13	1,543,914.0	+3.68%
2024-01	$22.46	$21.43	$1.03	2,002,733.0	+0.77%