Holen Sie sich die Stockscreener-App
33.64
1.48%
0.49
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $33.85 | $33.30 | $0.5501 | 3,798.0 | +1.48% |
| 2025-12-09 | $33.28 | $33.08 | $0.1948 | 395,379.0 | +0.51% |
| 2025-12-08 | $33.17 | $32.98 | $0.189 | 5,913.0 | -0.26% |
| 2025-12-05 | $33.24 | $33.07 | $0.1768 | 2,678.0 | -0.14% |
| 2025-12-04 | $33.28 | $33.06 | $0.2249 | 6,287.0 | +0.13% |
| 2025-12-03 | $33.15 | $32.91 | $0.24 | 5,932.0 | +1.11% |
| 2025-12-02 | $32.82 | $32.67 | $0.15 | 153,518.0 | +0.06% |
| 2025-12-01 | $32.88 | $32.63 | $0.2499 | 10,062.0 | -0.82% |
| 2025-11-28 | $33.04 | $32.87 | $0.17 | 3,654.0 | +0.03% |
| 2025-11-26 | $33.18 | $32.95 | $0.23 | 16,241.0 | +0.58% |
| 2025-11-25 | $32.84 | $32.47 | $0.37 | 13,306.0 | +2.09% |
| 2025-11-24 | $32.10 | $31.83 | $0.27 | 6,193.0 | +1.47% |
| 2025-11-21 | $31.77 | $31.03 | $0.74 | 20,957.0 | +2.88% |
| 2025-11-20 | $31.77 | $30.74 | $1.04 | 14,166.0 | -1.78% |
| 2025-11-19 | $31.36 | $31.13 | $0.2299 | 10,366.0 | +0.06% |
| 2025-11-18 | $31.37 | $31.00 | $0.37 | 22,028.0 | +0.32% |
| 2025-11-17 | $31.76 | $31.12 | $0.64 | 21,186.0 | -1.82% |
| 2025-11-14 | $31.86 | $31.55 | $0.31 | 2,913.0 | +0.05% |
| 2025-11-13 | $32.27 | $31.69 | $0.585 | 5,958.0 | -2.32% |
| 2025-11-12 | $32.67 | $32.47 | $0.199 | 153,921.0 | +0.21% |
| 2025-11-11 | $32.50 | $32.26 | $0.2399 | 9,414.0 | +0.05% |
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Active Factor Small Cap Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AFSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Active Factor Small Cap Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $33.85 | $32.63 | $1.22 | 587,365.0 | +2.07% |
| 2025-11 | $33.18 | $30.74 | $2.44 | 439,613.0 | +3.26% |
| 2025-10 | $33.02 | $31.11 | $1.91 | 560,293.0 | -2.41% |
| 2025-09 | $33.52 | $31.85 | $1.67 | 177,405.0 | +1.15% |
| 2025-08 | $32.49 | $29.49 | $3.00 | 297,049.0 | +7.46% |
| 2025-07 | $30.83 | $29.70 | $1.13 | 272,043.0 | +0.71% |
| 2025-06 | $30.07 | $28.89 | $1.18 | 211,761.0 | +2.78% |
| 2025-05 | $29.59 | $27.63 | $1.96 | 135,647.0 | +5.45% |
| 2025-04 | $28.32 | $24.42 | $3.90 | 326,734.0 | -1.36% |
| 2025-03 | $29.18 | $26.86 | $2.32 | 130,171.0 | -3.73% |
| 2025-02 | $31.34 | $28.63 | $2.71 | 156,740.0 | -5.96% |
| 2025-01 | $31.42 | $29.20 | $2.22 | 151,314.0 | +2.63% |
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.19 | $29.62 | $3.57 | 225,443.0 | -8.59% |
| 2024-11 | $33.51 | $30.18 | $3.33 | 375,600.0 | +8.99% |
| 2024-10 | $31.59 | $30.09 | $1.50 | 411,959.0 | -2.21% |
| 2024-09 | $30.97 | $28.43 | $2.54 | 103,953.0 | +0.92% |
| 2024-08 | $31.25 | $27.31 | $3.94 | 107,326.0 | -1.50% |
| 2024-07 | $31.28 | $27.93 | $3.35 | 249,821.0 | +9.63% |
| 2024-06 | $28.88 | $27.80 | $1.08 | 44,926.0 | -2.36% |
| 2024-05 | $29.42 | $27.66 | $1.75 | 10,192.0 | +4.69% |
| 2024-04 | $29.51 | $26.99 | $2.52 | 174,872.0 | -5.54% |
| 2024-03 | $30.59 | $27.88 | $2.71 | 103,785.0 | +2.74% |
| 2024-02 | $28.54 | $26.79 | $1.75 | 45,074.0 | +5.84% |
| 2024-01 | $27.50 | $25.98 | $1.52 | 52,737.0 | -1.54% |
First Trust Active Factor Small Cap Etf-Aktien (AFSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.87 | $25.05 | $2.82 | 15,145.0 | +10.92% |
| 2023-11 | $24.84 | $22.78 | $2.06 | 6,869.0 | +8.74% |
| 2023-10 | $24.23 | $22.44 | $1.79 | 7,062.0 | +0.00% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):