43.81
price down icon0.03%   -0.012
after-market 시간 외 거래: 43.55 -0.26 -0.59%
loading

First Trust Emerging Markets Small Cap Alphadex Fund 주식 (FEMS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $44.07 $43.47 $0.608 17,686.0 -0.03%
2025-08-25 $44.19 $43.62 $0.57 13,810.0 +0.25%
2025-08-22 $43.71 $42.86 $0.8538 11,096.0 +2.11%
2025-08-21 $43.05 $42.58 $0.4707 117,514.0 -0.26%
2025-08-20 $43.05 $42.46 $0.5899 46,975.0 +0.25%
2025-08-19 $43.05 $42.56 $0.4938 7,183.0 -0.30%
2025-08-18 $43.05 $42.40 $0.655 10,786.0 +0.20%
2025-08-15 $43.03 $42.66 $0.3698 11,061.0 +0.41%
2025-08-14 $42.86 $42.29 $0.5668 15,118.0 -0.55%
2025-08-13 $42.93 $42.75 $0.18 16,065.0 -0.30%
2025-08-12 $43.28 $42.48 $0.7992 3,206.0 +1.17%
2025-08-11 $42.88 $42.29 $0.5854 7,796.0 -0.28%
2025-08-08 $43.01 $42.38 $0.6299 10,535.0 +0.03%
2025-08-07 $42.91 $42.22 $0.6899 11,192.0 +0.34%
2025-08-06 $42.72 $41.94 $0.7834 21,081.0 +1.65%
2025-08-05 $41.82 $41.59 $0.2244 8,926.0 +0.69%
2025-08-04 $41.66 $41.40 $0.2574 17,854.0 +0.64%
2025-08-01 $41.49 $41.13 $0.3589 7,580.0 +0.22%
2025-07-31 $41.86 $41.00 $0.86 12,312.0 -0.97%
2025-07-30 $41.88 $41.33 $0.546 8,262.0 -0.35%
2025-07-29 $42.00 $41.50 $0.4999 14,595.0 +1.29%

First Trust Emerging Markets Small Cap Alphadex Fund 주식 (FEMS) 연도별 가격 이력

이 심층 분석에서는 First Trust Emerging Markets Small Cap Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Emerging Markets Small Cap Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

First Trust Emerging Markets Small Cap Alphadex Fund 주식 (FEMS) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $44.19 $41.13 $3.06 373,150.0 +6.40%
2025-07 $42.02 $39.91 $2.11 743,119.0 +1.39%
2025-06 $41.19 $39.02 $2.17 482,348.0 +4.18%
2025-05 $39.79 $36.63 $3.16 507,968.0 +4.87%
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 주식 (FEMS) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (FEMS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
exchange_traded_fund VTV
$182.53
price up icon 0.26%
exchange_traded_fund VUG
$460.15
price up icon 0.59%
exchange_traded_fund IJH
$64.98
price up icon 0.42%
exchange_traded_fund EFA
$91.90
price down icon 0.11%
exchange_traded_fund IWF
$447.14
price up icon 0.61%
exchange_traded_fund QQQ
$572.61
price up icon 0.40%
자본화:     |  볼륨(24시간):