Holen Sie sich die Stockscreener-App
74.14
0.87%
0.6418
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $74.39 | $73.93 | $0.46 | 2,118.0 | +1.19% |
| 2025-07-02 | $73.50 | $72.21 | $1.29 | 3,301.0 | +1.86% |
| 2025-07-01 | $72.79 | $71.39 | $1.39 | 9,329.0 | +0.73% |
| 2025-06-30 | $71.86 | $71.38 | $0.4799 | 6,304.0 | +0.45% |
| 2025-06-27 | $71.49 | $70.76 | $0.732 | 4,493.0 | +0.59% |
| 2025-06-26 | $70.90 | $69.45 | $1.45 | 4,089.0 | +1.39% |
| 2025-06-25 | $71.40 | $69.92 | $1.48 | 4,947.0 | -1.80% |
| 2025-06-24 | $71.28 | $70.62 | $0.659 | 16,413.0 | +1.41% |
| 2025-06-23 | $70.21 | $68.98 | $1.23 | 5,301.0 | +1.36% |
| 2025-06-20 | $69.58 | $69.25 | $0.3311 | 3,241.0 | -0.27% |
| 2025-06-18 | $69.89 | $69.32 | $0.5699 | 4,466.0 | +0.29% |
| 2025-06-17 | $69.90 | $69.26 | $0.6425 | 3,002.0 | -0.43% |
| 2025-06-16 | $69.88 | $69.30 | $0.5799 | 2,844.0 | +1.93% |
| 2025-06-13 | $69.18 | $68.24 | $0.9399 | 4,466.0 | -2.16% |
| 2025-06-12 | $69.75 | $69.42 | $0.3269 | 1,093.0 | +0.34% |
| 2025-06-11 | $69.96 | $69.43 | $0.53 | 3,511.0 | +0.59% |
| 2025-06-10 | $69.43 | $68.95 | $0.48 | 2,792.0 | -0.36% |
| 2025-06-09 | $69.50 | $69.20 | $0.2999 | 1,511.0 | +0.86% |
| 2025-06-06 | $68.76 | $68.00 | $0.7613 | 9,131.0 | +2.04% |
| 2025-06-05 | $67.78 | $67.39 | $0.3946 | 20,707.0 | -0.25% |
| 2025-06-04 | $67.78 | $67.40 | $0.385 | 1,354.0 | -0.39% |
| 2025-06-03 | $68.10 | $67.72 | $0.3799 | 2,174.0 | +1.49% |
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dow Jones Select Microcap Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dow Jones Select Microcap Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $74.39 | $71.39 | $3.00 | 14,748.0 | +3.82% |
| 2025-06 | $71.86 | $66.82 | $5.04 | 105,921.0 | +7.17% |
| 2025-05 | $67.74 | $60.84 | $6.90 | 86,155.0 | +9.08% |
| 2025-04 | $63.16 | $54.21 | $8.95 | 441,061.0 | -1.46% |
| 2025-03 | $69.03 | $61.55 | $7.48 | 251,704.0 | -9.13% |
| 2025-02 | $72.17 | $67.85 | $4.32 | 116,338.0 | -2.03% |
| 2025-01 | $71.33 | $65.13 | $6.20 | 121,914.0 | +2.48% |
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.46 | $66.91 | $6.55 | 143,356.0 | -6.78% |
| 2024-11 | $73.66 | $64.02 | $9.64 | 306,718.0 | +13.03% |
| 2024-10 | $66.52 | $62.10 | $4.42 | 425,240.0 | +0.64% |
| 2024-09 | $65.03 | $59.69 | $5.34 | 86,518.0 | -0.33% |
| 2024-08 | $65.02 | $58.63 | $6.39 | 106,091.0 | -4.41% |
| 2024-07 | $68.22 | $58.40 | $9.82 | 85,138.0 | +12.26% |
| 2024-06 | $62.88 | $58.80 | $4.09 | 111,210.0 | -4.13% |
| 2024-05 | $63.12 | $59.81 | $3.31 | 237,836.0 | +4.85% |
| 2024-04 | $62.70 | $58.28 | $4.42 | 102,425.0 | -4.99% |
| 2024-03 | $62.77 | $59.38 | $3.39 | 82,202.0 | +3.27% |
| 2024-02 | $61.00 | $57.05 | $3.95 | 147,545.0 | +3.65% |
| 2024-01 | $61.86 | $57.13 | $4.73 | 208,869.0 | -4.40% |
First Trust Dow Jones Select Microcap Index Fund-Aktien (FDM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.90 | $55.30 | $7.60 | 284,178.0 | +10.54% |
| 2023-11 | $56.67 | $51.77 | $4.90 | 281,012.0 | +6.24% |
| 2023-10 | $55.30 | $51.51 | $3.79 | 187,365.0 | -4.65% |
| 2023-09 | $57.95 | $53.76 | $4.19 | 148,215.0 | -3.95% |
| 2023-08 | $60.55 | $55.83 | $4.72 | 100,528.0 | -5.32% |
| 2023-07 | $60.34 | $54.42 | $5.92 | 81,263.0 | +7.13% |
| 2023-06 | $57.80 | $51.87 | $5.93 | 179,408.0 | +8.80% |
| 2023-05 | $54.19 | $49.38 | $4.81 | 229,824.0 | +0.35% |
| 2023-04 | $54.13 | $50.11 | $4.02 | 121,328.0 | -4.02% |
| 2023-03 | $60.43 | $51.14 | $9.29 | 433,501.0 | -9.18% |
| 2023-02 | $61.54 | $58.48 | $3.06 | 151,088.0 | -1.02% |
| 2023-01 | $59.69 | $55.02 | $4.67 | 236,640.0 | +7.84% |
0.65%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):