41.01
price down icon0.09%   -0.035
after-market Handel nachbörslich: 40.78 -0.225 -0.55%
loading

First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $41.25 $40.56 $0.6942 12,974.0 -0.09%
2025-07-01 $41.04 $40.46 $0.5781 16,173.0 +1.06%
2025-06-30 $40.72 $40.20 $0.5199 92,215.0 +1.32%
2025-06-27 $40.11 $39.79 $0.3199 13,912.0 -0.07%
2025-06-26 $40.36 $39.85 $0.51 11,512.0 +0.17%
2025-06-25 $40.42 $39.07 $1.35 45,689.0 -0.07%
2025-06-24 $40.46 $39.76 $0.70 11,062.0 +1.80%
2025-06-23 $39.64 $39.07 $0.57 95,088.0 +0.15%
2025-06-20 $39.76 $39.21 $0.5496 15,317.0 -1.75%
2025-06-18 $40.33 $39.96 $0.37 6,178.0 -0.57%
2025-06-17 $40.86 $40.02 $0.84 14,790.0 -0.91%
2025-06-16 $40.92 $40.41 $0.5075 8,321.0 +0.87%
2025-06-13 $40.65 $39.94 $0.71 28,101.0 -1.79%
2025-06-12 $41.19 $40.66 $0.53 5,307.0 +0.22%
2025-06-11 $40.99 $40.76 $0.23 15,076.0 +0.22%
2025-06-10 $40.98 $40.40 $0.5799 8,645.0 +0.69%
2025-06-09 $40.52 $39.86 $0.6552 8,083.0 +1.76%
2025-06-06 $40.16 $39.56 $0.5961 68,139.0 +0.33%
2025-06-05 $39.93 $39.51 $0.42 5,017.0 +0.05%
2025-06-04 $39.77 $39.58 $0.1912 4,797.0 +0.44%
2025-06-03 $39.68 $39.02 $0.6636 9,549.0 +0.64%

First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Emerging Markets Small Cap Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEMS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Emerging Markets Small Cap Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $41.25 $40.46 $0.788 42,121.0 +0.97%
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-Aktien (FEMS) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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-Aktien (FEMS) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Kapitalisierung:     |  Volumen (24h):