First Trust Emerging Markets Small Cap Alphadex Fund (FEMS)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Trust Emerging Markets Small Cap Alphadex Fund (FEMS)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-10	$46.72	$46.18	$0.5368	11,782.0	-1.69%
2026-09-09	$47.52	$47.02	$0.50	33,634.0	+0.19%
2026-09-08	$47.27	$46.93	$0.34	10,208.0	+0.37%
2026-09-04	$47.21	$46.58	$0.63	58,807.0	+0.03%
2026-09-03	$48.00	$46.45	$1.55	74,272.0	-0.42%
2026-09-02	$47.39	$46.83	$0.565	40,830.0	+0.80%
2026-09-01	$47.17	$46.57	$0.60	105,944.0	-0.76%
2026-08-31	$47.32	$46.81	$0.51	50,100.0	-0.36%
2026-08-28	$47.66	$46.81	$0.85	234,174.0	-0.41%
2026-08-27	$47.76	$44.24	$3.52	53,440.0	+0.94%
2026-08-26	$47.48	$46.84	$0.6448	39,197.0	+0.79%
2026-08-25	$46.84	$46.18	$0.655	67,375.0	+1.05%
2026-08-24	$46.52	$46.05	$0.47	51,082.0	-0.79%
2026-08-21	$46.70	$46.07	$0.6297	64,289.0	+1.45%
2026-08-20	$46.24	$45.18	$1.06	84,281.0	-0.08%
2026-08-19	$46.31	$45.77	$0.54	39,839.0	+1.03%
2026-08-18	$45.95	$45.37	$0.58	483,411.0	-1.13%
2026-08-17	$46.13	$45.69	$0.4399	39,401.0	+0.59%
2026-08-14	$45.97	$45.59	$0.385	25,704.0	-0.11%
2026-08-13	$46.00	$45.48	$0.52	49,001.0	-0.28%
2026-08-12	$46.03	$45.56	$0.465	22,623.0	+1.50%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Emerging Markets Small Cap Alphadex Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FEMS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Emerging Markets Small Cap Alphadex Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust Emerging Markets Small Cap Alphadex Fund Storia dei prezzi delle azioni (FEMS) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$48.00	$46.18	$1.82	347,259.0	-1.49%
2026-08	$47.76	$43.47	$4.29	1,518,564.0	+8.23%
2026-07	$46.60	$42.43	$4.17	628,695.0	-4.67%
2026-06	$47.99	$42.30	$5.69	745,941.0	-2.69%
2026-05	$49.49	$45.26	$4.23	826,267.0	-1.48%
2026-04	$49.28	$44.77	$4.52	769,439.0	+4.56%
2026-03	$47.92	$43.70	$4.22	691,952.0	-4.73%
2026-02	$48.26	$44.47	$3.79	438,767.0	+5.92%
2026-01	$46.66	$42.19	$4.47	367,915.0	+7.24%

First Trust Emerging Markets Small Cap Alphadex Fund Storia dei prezzi delle azioni (FEMS) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$43.39	$40.94	$2.45	287,847.0	-1.53%
2025-11	$42.95	$41.00	$1.95	375,507.0	+1.41%
2025-10	$44.61	$41.20	$3.41	446,322.0	-4.32%
2025-09	$45.10	$42.79	$2.31	348,392.0	+0.89%
2025-08	$44.19	$41.13	$3.06	404,300.0	+6.35%
2025-07	$42.02	$39.91	$2.11	743,119.0	+1.39%
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 Storia dei prezzi delle azioni (FEMS) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%