First Trust Emerging Markets AlphaDEX (FEM)

FEM
🏛️ Estados Unidos →
26.76
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.15 22.19 22.04 22.13 0.1M
2023-12-28 22.10 22.19 22.05 22.11 0.1M
2023-12-27 22.00 22.03 21.93 22.00 0.2M
2023-12-26 21.90 21.91 21.81 21.85 0.0M
2023-12-22 21.94 21.97 21.87 21.94 0.0M
2023-12-21 21.91 22.04 21.91 22.04 0.1M
2023-12-20 21.78 21.78 21.53 21.54 0.1M
2023-12-19 21.73 21.92 21.73 21.85 0.1M
2023-12-18 21.72 21.76 21.62 21.71 0.1M
2023-12-15 21.79 21.86 21.68 21.70 0.3M
2023-12-14 21.56 21.88 21.56 21.79 0.3M
2023-12-13 21.05 21.41 20.94 21.41 0.1M
2023-12-12 21.11 21.12 21.00 21.11 0.2M
2023-12-11 21.18 21.20 21.10 21.16 0.3M
2023-12-08 21.09 21.20 21.07 21.14 0.1M
2023-12-07 21.20 21.22 21.09 21.21 0.1M
2023-12-06 21.26 21.28 21.11 21.13 0.1M
2023-12-05 21.02 21.10 20.99 21.09 0.0M
2023-12-04 21.14 21.25 21.09 21.14 0.1M
2023-12-01 21.13 21.35 21.13 21.31 0.1M
2023-11-30 21.07 21.13 20.99 21.09 0.1M
2023-11-29 21.18 21.25 21.14 21.15 0.1M
2023-11-28 21.26 21.38 21.25 21.36 0.0M
2023-11-27 21.17 21.20 21.12 21.19 0.0M
2023-11-24 21.09 21.19 21.09 21.18 0.0M
2023-11-22 21.10 21.17 21.05 21.11 0.1M
2023-11-21 21.35 21.40 21.23 21.25 0.1M
2023-11-20 21.35 21.51 21.35 21.45 0.1M
2023-11-17 21.24 21.27 21.20 21.21 0.1M
2023-11-16 21.16 21.25 21.11 21.22 0.1M
2023-11-15 21.26 21.35 21.20 21.23 0.1M
2023-11-14 20.97 21.28 20.97 21.26 0.0M
2023-11-13 20.54 20.71 20.53 20.69 0.1M
2023-11-10 20.47 20.69 20.41 20.68 0.3M
2023-11-09 20.62 20.69 20.43 20.48 0.0M
2023-11-08 20.59 20.64 20.53 20.54 0.1M
2023-11-07 20.61 20.70 20.56 20.69 0.0M
2023-11-06 20.80 20.80 20.68 20.70 0.1M
2023-11-03 20.60 20.83 20.60 20.75 0.2M
2023-11-02 20.26 20.48 20.22 20.44 0.2M
2023-11-01 19.54 20.06 19.54 19.97 0.7M
2023-10-31 19.71 19.78 19.62 19.74 0.0M
2023-10-30 20.00 20.09 19.90 19.95 0.0M
2023-10-27 20.10 20.10 19.85 19.88 0.1M
2023-10-26 19.80 19.89 19.78 19.86 0.1M
2023-10-25 19.91 19.91 19.70 19.75 0.1M
2023-10-24 19.87 20.08 19.87 20.06 0.1M
2023-10-23 19.71 19.83 19.63 19.77 0.1M
2023-10-20 19.85 19.85 19.73 19.75 0.0M
2023-10-19 20.06 20.17 19.93 19.96 0.2M
2023-10-18 20.19 20.23 20.05 20.11 0.1M
2023-10-17 20.49 20.67 20.48 20.57 0.0M
2023-10-16 20.44 20.58 20.44 20.54 0.1M
2023-10-13 20.55 20.57 20.41 20.46 0.0M
2023-10-12 20.70 20.70 20.49 20.52 0.0M
2023-10-11 20.81 20.81 20.62 20.69 0.2M
2023-10-10 20.66 20.86 20.64 20.81 0.1M
2023-10-09 20.38 20.55 20.33 20.55 0.0M
2023-10-06 20.35 20.63 20.23 20.53 0.1M
2023-10-05 20.25 20.33 20.16 20.28 0.0M
2023-10-04 20.30 20.38 20.24 20.32 0.0M
2023-10-03 20.53 20.65 20.41 20.45 0.0M
2023-10-02 20.86 20.91 20.72 20.79 0.1M
2023-09-29 21.16 21.16 20.80 20.87 0.1M
2023-09-28 20.67 20.87 20.67 20.86 0.1M
2023-09-27 20.77 20.77 20.59 20.69 0.2M
2023-09-26 20.83 20.90 20.72 20.76 0.1M
2023-09-25 21.04 21.09 20.96 21.01 0.1M
2023-09-22 21.27 21.27 21.05 21.05 0.1M
2023-09-21 21.37 21.46 21.35 21.35 0.1M
2023-09-20 21.58 21.79 21.57 21.57 0.1M
2023-09-19 21.56 21.61 21.50 21.57 0.1M
2023-09-18 21.60 21.60 21.45 21.53 0.1M
2023-09-15 21.81 21.82 21.66 21.69 0.1M
2023-09-14 21.66 21.86 21.63 21.82 0.0M
2023-09-13 21.54 21.57 21.43 21.50 0.0M
2023-09-12 21.56 21.58 21.47 21.52 0.0M
2023-09-11 21.59 21.65 21.56 21.63 0.0M
2023-09-08 21.49 21.56 21.48 21.50 0.0M
2023-09-07 21.57 21.57 21.43 21.49 0.0M
2023-09-06 21.80 21.85 21.64 21.71 0.0M
2023-09-05 21.83 21.87 21.74 21.76 0.1M
2023-09-01 21.93 21.95 21.79 21.88 0.1M
2023-08-31 21.93 21.93 21.66 21.66 0.1M
2023-08-30 22.05 22.08 22.00 22.06 0.1M
2023-08-29 21.76 22.07 21.76 22.07 0.0M
2023-08-28 21.63 21.78 21.63 21.74 0.0M
2023-08-25 21.50 21.56 21.38 21.49 0.0M
2023-08-24 21.74 21.75 21.51 21.52 0.1M
2023-08-23 21.67 21.71 21.56 21.68 0.0M
2023-08-22 21.51 21.51 21.35 21.42 0.1M
2023-08-21 21.28 21.34 21.24 21.31 0.0M
2023-08-18 21.21 21.31 21.11 21.24 0.1M
2023-08-17 21.74 21.75 21.51 21.51 0.0M
2023-08-16 21.40 21.63 21.39 21.40 0.1M
2023-08-15 21.70 21.72 21.37 21.40 0.1M
2023-08-14 21.62 21.71 21.56 21.68 0.0M
2023-08-11 21.81 21.93 21.77 21.79 1.3M
2023-08-10 22.06 22.26 21.93 21.93 0.0M
2023-08-09 22.17 22.19 22.04 22.09 0.0M
2023-08-08 22.07 22.13 21.96 22.13 0.1M
2023-08-07 22.35 22.37 22.20 22.28 0.7M
2023-08-04 22.31 22.48 22.20 22.21 0.1M
2023-08-03 22.26 22.26 22.08 22.21 0.1M
2023-08-02 22.46 22.46 22.21 22.26 0.0M
2023-08-01 22.84 23.05 22.73 22.73 0.1M
2023-07-31 23.16 23.21 23.07 23.16 0.1M
2023-07-28 23.24 23.28 23.16 23.28 0.0M
2023-07-27 22.94 22.94 22.66 22.66 0.1M
2023-07-26 22.73 22.99 22.73 22.99 0.0M
2023-07-25 22.77 22.88 22.76 22.76 0.0M
2023-07-24 22.58 22.73 22.52 22.72 0.0M
2023-07-21 22.41 22.49 22.39 22.41 0.1M
2023-07-20 22.41 22.41 22.25 22.30 0.0M
2023-07-19 22.33 22.38 22.27 22.38 0.1M
2023-07-18 22.18 22.29 22.15 22.20 0.1M
2023-07-17 22.26 22.37 22.16 22.34 0.1M
2023-07-14 22.40 22.47 22.36 22.43 0.0M
2023-07-13 22.19 22.39 22.14 22.36 0.1M
2023-07-12 21.74 22.01 21.74 21.95 0.1M
2023-07-11 21.52 21.61 21.42 21.58 0.1M
2023-07-10 21.28 21.42 21.26 21.42 0.0M
2023-07-07 21.21 21.47 21.21 21.33 0.1M
2023-07-06 21.15 21.27 21.06 21.12 0.1M
2023-07-05 21.52 21.52 21.46 21.49 0.1M
2023-07-03 21.49 21.63 21.49 21.56 0.1M
2023-06-30 21.14 21.20 21.08 21.18 0.1M
2023-06-29 20.85 20.85 20.74 20.84 0.1M
2023-06-28 20.74 20.84 20.74 20.83 0.1M
2023-06-27 20.93 20.93 20.82 20.91 0.0M
2023-06-26 21.36 21.36 21.26 21.29 0.0M
2023-06-23 21.23 21.25 21.17 21.18 0.0M
2023-06-22 21.55 21.57 21.48 21.52 0.0M
2023-06-21 21.52 21.66 21.48 21.63 0.1M
2023-06-20 21.75 21.78 21.52 21.56 0.1M
2023-06-16 22.09 22.09 22.01 22.04 0.0M
2023-06-15 21.95 22.11 21.91 22.08 0.1M
2023-06-14 21.64 21.80 21.64 21.78 0.0M
2023-06-13 21.55 21.56 21.46 21.54 0.1M
2023-06-12 21.43 21.43 21.31 21.34 0.1M
2023-06-09 21.34 21.53 21.34 21.43 0.0M
2023-06-08 21.10 21.36 21.10 21.35 0.1M
2023-06-07 21.16 21.27 21.09 21.09 0.1M
2023-06-06 21.10 21.29 21.05 21.27 0.0M
2023-06-05 21.01 21.14 21.01 21.12 0.2M
2023-06-02 20.93 21.06 20.93 21.05 0.1M
2023-06-01 20.40 20.59 20.36 20.59 0.0M
2023-05-31 20.38 20.38 20.15 20.25 0.1M
2023-05-30 20.68 20.68 20.48 20.53 0.0M
2023-05-26 20.49 20.70 20.49 20.63 0.1M
2023-05-25 20.46 20.46 20.25 20.26 0.2M
2023-05-24 20.60 20.60 20.38 20.42 0.0M
2023-05-23 20.70 20.74 20.57 20.60 0.6M
2023-05-22 20.98 20.98 20.83 20.84 0.0M
2023-05-19 20.97 20.97 20.81 20.84 0.1M
2023-05-18 20.96 20.96 20.78 20.88 0.3M
2023-05-17 21.01 21.03 20.91 20.98 0.1M
2023-05-16 21.16 21.22 21.11 21.14 0.1M
2023-05-15 21.34 21.34 21.18 21.26 0.1M
2023-05-12 21.47 21.47 21.28 21.39 0.1M
2023-05-11 21.55 21.59 21.40 21.56 0.1M
2023-05-10 21.63 21.73 21.54 21.60 0.1M
2023-05-09 21.68 21.70 21.52 21.70 0.1M
2023-05-08 21.77 21.77 21.69 21.76 0.3M
2023-05-05 21.39 21.49 21.32 21.46 0.1M
2023-05-04 21.27 21.46 21.27 21.33 0.0M
2023-05-03 21.30 21.39 21.24 21.27 0.2M
2023-05-02 21.58 21.58 21.24 21.33 0.0M
2023-05-01 21.64 21.72 21.54 21.59 0.1M
2023-04-28 21.61 21.65 21.53 21.62 0.2M
2023-04-27 21.48 21.59 21.40 21.57 0.1M
2023-04-26 21.33 21.48 21.32 21.32 0.0M
2023-04-25 21.47 21.47 21.22 21.22 0.1M
2023-04-24 21.68 21.73 21.66 21.73 0.1M
2023-04-21 21.77 21.77 21.59 21.64 0.1M
2023-04-20 21.92 21.98 21.90 21.95 0.1M
2023-04-19 21.85 21.97 21.85 21.89 0.1M
2023-04-18 22.06 22.13 21.99 22.07 0.1M
2023-04-17 22.07 22.07 21.90 21.98 0.1M
2023-04-14 21.91 21.94 21.80 21.82 0.1M
2023-04-13 21.97 22.00 21.90 21.95 0.4M
2023-04-12 21.95 21.95 21.76 21.81 0.1M
2023-04-11 21.61 21.68 21.52 21.65 0.1M
2023-04-10 21.26 21.33 21.20 21.33 0.1M
2023-04-06 21.18 21.23 21.11 21.14 0.1M
2023-04-05 21.45 21.45 21.12 21.15 0.1M
2023-04-04 21.38 21.47 21.30 21.47 0.0M
2023-04-03 21.13 21.29 21.13 21.26 0.1M
2023-03-31 21.23 21.31 21.13 21.20 0.0M
2023-03-30 21.32 21.38 21.22 21.30 0.1M
2023-03-29 21.03 21.17 20.95 21.15 0.1M
2023-03-28 20.99 21.01 20.89 20.90 0.1M
2023-03-27 20.92 20.92 20.78 20.92 0.2M
2023-03-24 20.88 20.96 20.84 20.93 0.0M
2023-03-23 21.15 21.36 21.04 21.10 0.0M
2023-03-22 21.02 21.30 20.97 21.02 0.0M
2023-03-21 21.01 21.01 20.80 20.90 0.0M
2023-03-20 20.75 20.89 20.75 20.83 0.0M
2023-03-17 21.08 21.08 20.92 20.93 0.0M
2023-03-16 20.74 21.07 20.69 21.03 0.1M
2023-03-15 20.79 20.88 20.54 20.87 0.1M
2023-03-14 21.19 21.20 21.00 21.12 0.1M
2023-03-13 21.24 21.48 21.24 21.26 0.1M
2023-03-10 21.65 21.65 21.40 21.47 0.0M
2023-03-09 21.82 21.85 21.58 21.58 0.2M
2023-03-08 21.89 22.04 21.89 22.01 0.1M
2023-03-07 21.96 21.96 21.66 21.67 0.1M
2023-03-06 21.97 22.07 21.90 22.00 0.0M
2023-03-03 21.69 21.82 21.69 21.81 0.1M
2023-03-02 21.55 21.65 21.50 21.63 0.0M
2023-03-01 21.55 21.58 21.47 21.58 0.1M
2023-02-28 21.23 21.31 21.12 21.14 0.2M
2023-02-27 21.26 21.37 21.19 21.29 0.2M
2023-02-24 21.12 21.15 21.03 21.08 0.0M
2023-02-23 21.57 21.62 21.42 21.52 0.0M
2023-02-22 21.44 21.51 21.38 21.42 0.2M
2023-02-21 21.63 21.75 21.49 21.52 0.1M
2023-02-17 21.48 21.48 21.39 21.46 0.0M
2023-02-16 21.51 21.64 21.40 21.50 0.0M
2023-02-15 21.40 21.60 21.38 21.60 0.1M
2023-02-14 21.17 21.49 21.16 21.37 0.1M
2023-02-13 21.03 21.15 21.01 21.12 0.1M
2023-02-10 21.04 21.05 20.94 21.03 0.3M
2023-02-09 21.39 21.39 21.08 21.12 0.1M
2023-02-08 21.32 21.32 21.13 21.26 0.1M
2023-02-07 21.32 21.38 21.15 21.31 0.4M
2023-02-06 21.40 21.51 21.16 21.48 0.5M
2023-02-03 21.86 21.90 21.67 21.75 0.2M
2023-02-02 22.05 22.05 21.79 21.85 0.3M
2023-02-01 22.03 22.13 21.76 22.00 0.2M
2023-01-31 22.08 22.16 21.98 22.15 0.1M
2023-01-30 22.16 22.18 21.99 22.02 0.2M
2023-01-27 22.35 22.51 22.34 22.41 0.2M
2023-01-26 22.59 22.59 22.38 22.47 0.1M
2023-01-25 22.38 22.61 22.35 22.59 0.2M
2023-01-24 22.37 22.61 22.37 22.53 0.1M
2023-01-23 22.46 22.61 22.45 22.55 0.1M
2023-01-20 22.24 22.42 22.23 22.42 0.1M
2023-01-19 21.95 22.16 21.95 22.07 0.1M
2023-01-18 22.15 22.19 21.91 21.93 0.1M
2023-01-17 21.81 21.97 21.81 21.96 0.1M
2023-01-13 21.63 21.74 21.59 21.68 0.1M
2023-01-12 21.65 21.78 21.50 21.71 0.2M
2023-01-11 21.39 21.56 21.33 21.53 0.0M
2023-01-10 21.41 21.45 21.29 21.41 0.1M
2023-01-09 21.47 21.51 21.35 21.37 0.1M
2023-01-06 21.26 21.53 21.21 21.47 0.1M
2023-01-05 20.92 20.95 20.79 20.87 0.2M
2023-01-04 21.04 21.30 21.04 21.27 0.1M
2023-01-03 21.10 21.29 21.04 21.07 0.1M