Holen Sie sich die Stockscreener-App
75.96
1.40%
1.0523
Handel nachbörslich:
75.73
-0.2329
-0.31%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $75.96 | $74.92 | $1.04 | 7,475.0 | +1.40% |
| 2025-09-03 | $75.10 | $74.63 | $0.4731 | 3,792.0 | +0.08% |
| 2025-09-02 | $75.21 | $74.53 | $0.6799 | 4,548.0 | -0.33% |
| 2025-08-29 | $75.59 | $75.10 | $0.49 | 10,062.0 | -0.65% |
| 2025-08-28 | $75.60 | $75.15 | $0.448 | 4,091.0 | +0.28% |
| 2025-08-27 | $75.42 | $74.91 | $0.5086 | 4,515.0 | +0.39% |
| 2025-08-26 | $75.16 | $74.73 | $0.4328 | 11,142.0 | +0.67% |
| 2025-08-25 | $75.17 | $74.58 | $0.5882 | 3,340.0 | -0.82% |
| 2025-08-22 | $75.48 | $73.00 | $2.48 | 3,047.0 | +3.70% |
| 2025-08-21 | $72.51 | $72.29 | $0.2242 | 1,910.0 | +0.12% |
| 2025-08-20 | $72.46 | $72.23 | $0.2272 | 2,082.0 | +0.05% |
| 2025-08-19 | $72.98 | $72.30 | $0.6799 | 4,216.0 | +0.36% |
| 2025-08-18 | $72.32 | $72.08 | $0.2438 | 2,933.0 | +0.08% |
| 2025-08-15 | $72.90 | $72.08 | $0.8189 | 2,454.0 | -1.49% |
| 2025-08-14 | $73.17 | $72.65 | $0.5241 | 5,159.0 | -0.99% |
| 2025-08-13 | $73.95 | $73.16 | $0.7898 | 6,212.0 | +0.84% |
| 2025-08-12 | $73.29 | $71.88 | $1.42 | 33,413.0 | +2.50% |
| 2025-08-11 | $71.83 | $71.11 | $0.7196 | 6,490.0 | +0.09% |
| 2025-08-08 | $71.70 | $71.23 | $0.475 | 3,396.0 | +0.03% |
| 2025-08-07 | $71.99 | $70.87 | $1.12 | 23,216.0 | +0.66% |
| 2025-08-06 | $71.28 | $70.85 | $0.4378 | 3,542.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $75.96 | $74.53 | $1.43 | 23,290.0 | +1.15% |
| 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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):