Holen Sie sich die Stockscreener-App
82.04
0.83%
-0.69
Handel nachbörslich:
82.04
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $82.24 | $81.76 | $0.4799 | 6,382.0 | -0.83% |
| 2025-12-11 | $82.73 | $81.53 | $1.20 | 9,171.0 | +1.17% |
| 2025-12-10 | $81.77 | $79.54 | $2.23 | 5,247.0 | +2.64% |
| 2025-12-09 | $79.94 | $79.22 | $0.7225 | 8,401.0 | +0.28% |
| 2025-12-08 | $79.47 | $79.16 | $0.3009 | 12,872.0 | +0.14% |
| 2025-12-05 | $79.61 | $79.29 | $0.32 | 2,641.0 | -0.30% |
| 2025-12-04 | $79.62 | $79.28 | $0.34 | 3,303.0 | -0.25% |
| 2025-12-03 | $79.77 | $78.24 | $1.53 | 9,035.0 | +2.35% |
| 2025-12-02 | $78.16 | $77.89 | $0.27 | 4,722.0 | +0.05% |
| 2025-12-01 | $78.15 | $77.11 | $1.04 | 5,646.0 | +0.08% |
| 2025-11-28 | $78.03 | $77.83 | $0.197 | 4,040.0 | -0.23% |
| 2025-11-26 | $78.43 | $77.48 | $0.95 | 3,687.0 | +0.30% |
| 2025-11-25 | $77.78 | $76.64 | $1.14 | 10,850.0 | +2.21% |
| 2025-11-24 | $76.34 | $75.32 | $1.02 | 9,826.0 | +0.70% |
| 2025-11-21 | $75.85 | $73.45 | $2.40 | 24,416.0 | +3.22% |
| 2025-11-20 | $75.25 | $73.21 | $2.04 | 4,687.0 | -0.73% |
| 2025-11-19 | $74.13 | $73.65 | $0.48 | 5,360.0 | -0.27% |
| 2025-11-18 | $74.04 | $73.49 | $0.5512 | 5,108.0 | +0.50% |
| 2025-11-17 | $75.30 | $73.57 | $1.73 | 25,831.0 | -2.22% |
| 2025-11-14 | $75.47 | $74.61 | $0.855 | 6,551.0 | -0.20% |
| 2025-11-13 | $76.14 | $75.26 | $0.8799 | 7,494.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $82.73 | $77.11 | $5.62 | 73,802.0 | +5.41% |
| 2025-11 | $78.43 | $73.21 | $5.22 | 160,053.0 | +5.74% |
| 2025-10 | $76.26 | $72.19 | $4.07 | 114,377.0 | -2.83% |
| 2025-09 | $78.00 | $74.53 | $3.47 | 168,875.0 | +0.87% |
| 2025-08 | $75.60 | $69.04 | $6.56 | 158,692.0 | +5.72% |
| 2025-07 | $74.39 | $70.84 | $3.55 | 84,047.0 | -0.84% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):