First Trust Emerging Markets Small Cap Alphadex Fund (FEMS)

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

Storico Dei Prezzi Delle Azioni Di First Trust Emerging Markets Small Cap Alphadex Fund (FEMS)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-05-16	$39.19	$38.60	$0.5878	10,784.0	+0.05%
2025-05-15	$38.99	$38.53	$0.4583	12,990.0	+0.83%
2025-05-14	$39.01	$38.42	$0.5898	219,854.0	-0.77%
2025-05-13	$38.94	$38.27	$0.6736	20,820.0	+1.33%
2025-05-12	$38.50	$37.87	$0.6299	12,161.0	+1.06%
2025-05-09	$38.10	$37.64	$0.46	9,626.0	+0.17%
2025-05-08	$38.01	$37.42	$0.5899	7,296.0	-0.01%
2025-05-07	$37.81	$37.26	$0.5499	15,260.0	+0.21%
2025-05-06	$38.06	$37.48	$0.58	17,825.0	-0.05%
2025-05-05	$38.12	$37.53	$0.5899	15,115.0	+0.16%
2025-05-02	$37.98	$37.51	$0.4672	17,738.0	+2.25%
2025-05-01	$37.32	$36.63	$0.6858	14,698.0	-0.86%
2025-04-30	$37.43	$36.41	$1.02	74,474.0	+0.92%
2025-04-29	$37.31	$36.73	$0.582	15,906.0	+0.38%
2025-04-28	$36.99	$36.53	$0.4598	26,481.0	-0.62%
2025-04-25	$36.99	$36.49	$0.4999	10,262.0	-0.05%
2025-04-24	$36.99	$36.57	$0.4177	45,544.0	+1.25%
2025-04-23	$36.94	$36.20	$0.74	17,791.0	-0.01%
2025-04-22	$36.51	$35.82	$0.69	17,529.0	+2.56%
2025-04-21	$35.81	$35.21	$0.5957	28,015.0	-0.53%
2025-04-17	$36.06	$35.21	$0.846	17,373.0	+1.94%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Emerging Markets Small Cap 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 FEMS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Emerging Markets Small Cap Alphadex Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust Emerging Markets Small Cap Alphadex Fund Storia dei prezzi delle azioni (FEMS) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-05	$39.19	$36.63	$2.56	384,951.0	+4.41%
2025-04	$39.59	$32.31	$7.28	981,617.0	+0.00%
2025-03	$39.31	$36.89	$2.42	716,420.0	+0.30%
2025-02	$38.99	$36.81	$2.18	1,320,430.0	-0.86%
2025-01	$38.01	$35.97	$2.04	608,542.0	-0.92%

First Trust Emerging Markets Small Cap Alphadex Fund Storia dei prezzi delle azioni (FEMS) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$41.25	$37.52	$3.73	726,018.0	-2.50%
2024-11	$40.21	$38.00	$2.21	881,391.0	-0.29%
2024-10	$41.65	$38.65	$3.00	825,061.0	-4.77%
2024-09	$41.40	$37.67	$3.73	536,665.0	+3.93%
2024-08	$40.60	$37.52	$3.08	648,092.0	-2.46%
2024-07	$42.26	$40.07	$2.19	475,524.0	-0.17%
2024-06	$41.40	$40.01	$1.39	418,207.0	+0.20%
2024-05	$42.57	$38.92	$3.65	525,911.0	+3.85%
2024-04	$40.18	$37.90	$2.28	696,658.0	+0.77%
2024-03	$39.59	$38.32	$1.27	602,452.0	-0.90%
2024-02	$39.52	$37.35	$2.17	1,051,932.0	+2.90%
2024-01	$38.29	$36.69	$1.60	658,790.0	-1.25%

First Trust Emerging Markets Small Cap Alphadex Fund Storia dei prezzi delle azioni (FEMS) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$38.45	$36.61	$1.84	1,339,845.0	+3.17%
2023-11	$38.19	$35.34	$2.85	989,535.0	+4.66%
2023-10	$38.44	$35.49	$2.95	1,876,323.0	-7.44%
2023-09	$39.70	$37.93	$1.77	953,157.0	-2.01%
2023-08	$39.55	$37.45	$2.10	706,840.0	-0.56%
2023-07	$39.49	$36.12	$3.37	899,194.0	+8.58%
2023-06	$37.88	$35.31	$2.57	1,097,791.0	+2.86%
2023-05	$36.81	$35.03	$1.78	2,019,397.0	-2.99%
2023-04	$38.67	$36.01	$2.66	1,400,310.0	-2.10%
2023-03	$39.35	$36.41	$2.93	2,599,040.0	-2.74%
2023-02	$40.07	$37.42	$2.65	3,241,025.0	-4.49%
2023-01	$40.85	$37.75	$3.10	2,555,544.0	+2.88%

VTV

$173.10

0.97%

VUG

$415.34

0.54%

IJH

$61.82

1.08%

EFA

$87.24

0.23%

IWF

$401.35

0.53%

QQQ

$521.51

0.44%