loading

First Trust Emerging Markets Alphadex Fund (FEM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $26.81 $26.26 $0.55 60,082.0 +2.21%
2025-08-21 $26.22 $26.13 $0.0893 28,265.0 +0.09%
2025-08-20 $26.18 $26.08 $0.10 34,714.0 +0.79%
2025-08-19 $26.07 $25.93 $0.14 22,786.0 -0.71%
2025-08-18 $26.15 $26.04 $0.1099 39,134.0 +0.42%
2025-08-15 $26.10 $26.00 $0.0999 31,749.0 +0.35%
2025-08-14 $25.98 $25.85 $0.135 29,707.0 -1.12%
2025-08-13 $26.25 $26.16 $0.09 33,006.0 +0.85%
2025-08-12 $26.03 $25.84 $0.1893 18,979.0 +1.01%
2025-08-11 $25.81 $25.71 $0.0999 51,684.0 -0.35%
2025-08-08 $25.88 $25.75 $0.1299 30,664.0 +0.65%
2025-08-07 $25.72 $25.54 $0.18 68,800.0 +0.60%
2025-08-06 $25.56 $25.41 $0.15 32,369.0 +0.88%
2025-08-05 $25.34 $25.23 $0.1099 256,178.0 +0.64%
2025-08-04 $25.17 $25.11 $0.06 35,269.0 +1.54%
2025-08-01 $24.89 $24.69 $0.20 28,012.0 -0.40%
2025-07-31 $24.95 $24.83 $0.1199 27,765.0 -1.00%
2025-07-30 $25.16 $25.07 $0.0939 25,390.0 -0.67%
2025-07-29 $25.31 $25.23 $0.0795 30,655.0 +0.58%
2025-07-28 $25.22 $25.11 $0.11 31,736.0 -1.07%
2025-07-25 $26.01 $25.31 $0.70 24,734.0 -0.25%
2025-07-24 $25.56 $25.44 $0.1157 39,403.0 +0.04%

First Trust Emerging Markets Alphadex Fund (FEM) 株の年ごとの株価履歴

この詳細な分析では、First Trust Emerging Markets Alphadex Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFEM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Emerging Markets Alphadex Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Emerging Markets Alphadex Fund (FEM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $26.81 $24.69 $2.12 861,480.0 +7.66%
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%

2024年のFirst Trust Emerging Markets Alphadex Fund (FEM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のFirst Trust Emerging Markets Alphadex Fund (FEM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $22.19 $20.94 $1.25 2,617,958.0 +4.96%
2023-11 $21.51 $19.54 $1.97 2,534,421.0 +6.81%
2023-10 $20.91 $19.62 $1.29 1,612,419.0 -5.41%
2023-09 $21.95 $20.59 $1.36 1,457,770.0 -3.65%
2023-08 $23.05 $21.11 $1.95 3,376,877.0 -6.48%
2023-07 $23.28 $21.06 $2.22 1,233,576.0 +9.35%
2023-06 $22.11 $20.36 $1.75 1,400,722.0 +4.59%
2023-05 $21.77 $20.15 $1.62 2,706,997.0 -6.34%
2023-04 $22.13 $21.11 $1.02 1,980,649.0 +1.98%
2023-03 $22.07 $20.54 $1.53 1,651,599.0 +0.27%
2023-02 $22.13 $20.94 $1.19 3,146,037.0 -4.54%
2023-01 $22.61 $20.79 $1.82 2,297,517.0 +5.68%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
大文字化:     |  ボリューム (24 時間):