First Trust Emerging Markets Small Cap AlphaDEX (FEMS)

FEMS
🏛️ Estados Unidos →
43.58
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
2022-12-30 39.09 39.22 38.75 38.94 0.1M
2022-12-29 38.78 39.18 38.78 39.18 0.0M
2022-12-28 38.52 38.63 38.22 38.22 0.1M
2022-12-27 38.85 39.27 38.77 39.00 0.1M
2022-12-23 38.63 38.85 38.63 38.73 0.1M
2022-12-22 38.66 38.66 38.21 38.44 0.2M
2022-12-21 38.59 38.82 38.44 38.77 0.0M
2022-12-20 38.40 38.74 38.34 38.50 0.3M
2022-12-19 38.40 38.67 38.32 38.57 0.1M
2022-12-16 38.33 38.40 38.12 38.15 0.0M
2022-12-15 38.49 38.49 38.05 38.13 0.0M
2022-12-14 38.77 38.77 38.11 38.38 0.0M
2022-12-13 39.36 39.36 38.68 38.78 0.0M
2022-12-12 38.52 38.86 38.30 38.86 0.0M
2022-12-09 38.48 38.64 38.29 38.50 0.0M
2022-12-08 38.48 38.50 38.12 38.42 0.0M
2022-12-07 38.29 38.30 38.03 38.21 0.0M
2022-12-06 38.62 38.62 38.24 38.57 0.1M
2022-12-05 38.64 38.68 38.19 38.35 0.0M
2022-12-02 38.18 38.77 38.14 38.53 0.0M
2022-12-01 38.59 38.69 38.40 38.59 0.0M
2022-11-30 38.17 38.58 37.89 38.45 0.0M
2022-11-29 37.48 37.64 37.40 37.54 0.0M
2022-11-28 36.94 37.09 36.84 36.85 0.0M
2022-11-25 37.00 37.18 36.96 36.96 0.0M
2022-11-23 36.15 36.56 36.15 36.53 0.0M
2022-11-22 36.02 36.24 36.02 36.17 0.0M
2022-11-21 35.72 36.00 35.64 35.82 0.0M
2022-11-18 35.86 36.02 35.81 35.92 0.0M
2022-11-17 35.42 36.00 35.42 35.94 0.1M
2022-11-16 36.63 36.63 36.12 36.22 0.0M
2022-11-15 37.19 37.30 36.93 37.07 0.0M
2022-11-14 36.67 36.97 36.59 36.71 0.0M
2022-11-11 36.31 36.65 36.26 36.63 0.0M
2022-11-10 35.69 35.92 35.65 35.85 0.0M
2022-11-09 35.42 35.54 35.06 35.13 0.0M
2022-11-08 35.34 35.72 35.30 35.67 0.0M
2022-11-07 35.59 35.64 35.35 35.45 0.0M
2022-11-04 35.03 35.51 35.01 35.45 0.0M
2022-11-03 33.78 34.27 33.78 34.24 0.0M
2022-11-02 34.03 34.17 33.66 33.69 0.1M
2022-11-01 33.71 34.14 33.61 33.91 0.2M
2022-10-31 33.06 33.31 32.91 33.30 0.1M
2022-10-28 33.08 33.23 32.96 33.17 0.1M
2022-10-27 33.29 33.63 33.29 33.44 0.0M
2022-10-26 33.38 33.60 33.28 33.31 0.0M
2022-10-25 32.91 33.24 32.91 33.16 0.0M
2022-10-24 33.22 33.25 33.10 33.20 0.0M
2022-10-21 33.18 33.76 33.17 33.72 0.0M
2022-10-20 33.36 33.66 33.28 33.35 0.0M
2022-10-19 33.28 33.28 33.02 33.09 0.0M
2022-10-18 33.63 33.63 33.18 33.32 0.0M
2022-10-17 33.00 33.31 33.00 33.22 0.0M
2022-10-14 32.77 32.77 32.08 32.08 0.0M
2022-10-13 31.85 32.74 31.75 32.65 0.0M
2022-10-12 32.58 32.80 32.50 32.53 0.0M
2022-10-11 32.84 33.00 32.68 32.68 0.0M
2022-10-10 33.19 33.19 33.00 33.11 0.0M
2022-10-07 33.45 33.50 33.22 33.25 0.0M
2022-10-06 33.60 33.80 33.56 33.68 0.0M
2022-10-05 33.52 33.74 33.32 33.66 0.0M
2022-10-04 33.46 33.68 33.46 33.66 0.0M
2022-10-03 32.45 32.98 32.45 32.91 0.2M
2022-09-30 31.88 32.04 31.71 31.90 0.0M
2022-09-29 31.91 31.91 31.29 31.66 0.0M
2022-09-28 32.26 32.51 32.06 32.46 0.0M
2022-09-27 33.08 33.10 32.63 32.72 0.0M
2022-09-26 33.06 33.06 32.70 32.73 0.0M
2022-09-23 33.89 33.89 33.60 33.64 0.0M
2022-09-22 35.08 35.17 34.93 35.16 0.0M
2022-09-21 35.07 35.09 34.75 34.83 0.0M
2022-09-20 35.12 35.37 35.08 35.21 0.0M
2022-09-19 35.17 35.32 35.02 35.27 0.0M
2022-09-16 35.47 35.85 35.47 35.75 0.0M
2022-09-15 35.85 35.97 35.66 35.73 0.0M
2022-09-14 35.95 36.05 35.84 36.01 0.0M
2022-09-13 35.99 36.16 35.24 35.24 0.0M
2022-09-12 36.79 36.92 36.74 36.91 0.0M
2022-09-09 36.06 36.22 36.06 36.17 0.0M
2022-09-08 35.70 35.81 35.53 35.67 0.0M
2022-09-07 35.29 35.58 35.21 35.53 0.0M
2022-09-06 35.68 35.68 35.33 35.40 0.0M
2022-09-02 35.37 35.49 35.27 35.43 0.0M
2022-09-01 35.23 35.31 35.05 35.29 0.1M
2022-08-31 35.53 35.65 35.33 35.33 0.0M
2022-08-30 35.89 35.89 35.27 35.27 0.0M
2022-08-29 35.83 36.01 35.83 35.98 0.0M
2022-08-26 36.24 36.24 35.82 35.85 0.0M
2022-08-25 36.14 36.33 35.90 36.15 0.0M
2022-08-24 35.82 35.92 35.66 35.92 0.0M
2022-08-23 35.73 36.06 35.69 35.90 0.0M
2022-08-22 35.57 35.71 35.50 35.67 0.0M
2022-08-19 35.74 35.74 35.44 35.55 0.0M
2022-08-18 35.66 35.91 35.59 35.91 0.0M
2022-08-17 35.64 35.80 35.61 35.69 0.0M
2022-08-16 35.66 35.87 35.60 35.83 0.0M
2022-08-15 35.48 35.66 35.40 35.49 0.0M
2022-08-12 35.51 35.85 35.51 35.80 0.0M
2022-08-11 35.34 35.60 35.15 35.15 0.0M
2022-08-10 35.10 35.46 35.10 35.39 0.0M
2022-08-09 34.82 34.92 34.71 34.82 0.0M
2022-08-08 34.71 34.84 34.70 34.76 0.0M
2022-08-05 34.32 34.58 34.31 34.55 0.0M
2022-08-04 33.86 34.38 33.86 34.05 0.0M
2022-08-03 33.68 34.04 33.68 33.86 0.0M
2022-08-02 34.06 34.15 33.66 33.66 0.0M
2022-08-01 34.11 34.33 34.02 34.20 0.2M
2022-07-29 33.98 34.28 33.90 34.17 0.0M
2022-07-28 34.07 34.25 33.86 34.15 0.0M
2022-07-27 33.71 34.11 33.69 34.00 0.0M
2022-07-26 33.71 33.87 33.40 33.49 0.0M
2022-07-25 33.57 33.69 33.50 33.60 0.0M
2022-07-22 33.52 33.61 33.26 33.30 0.0M
2022-07-21 33.40 33.56 33.17 33.42 0.0M
2022-07-20 33.42 33.50 33.35 33.44 0.0M
2022-07-19 33.37 33.54 33.30 33.51 0.0M
2022-07-18 33.06 33.07 32.81 32.81 0.0M
2022-07-15 32.21 32.61 32.21 32.52 0.0M
2022-07-14 32.22 32.44 32.11 32.42 0.0M
2022-07-13 32.26 32.74 32.26 32.50 0.0M
2022-07-12 32.71 32.97 32.69 32.78 0.0M
2022-07-11 33.09 33.09 32.81 32.88 0.0M
2022-07-08 33.63 33.84 33.48 33.59 0.0M
2022-07-07 33.22 33.73 33.22 33.51 0.0M
2022-07-06 32.99 33.09 32.71 32.94 0.0M
2022-07-05 33.03 33.33 32.83 33.33 0.1M
2022-07-01 34.34 34.54 33.99 34.11 0.2M
2022-06-30 34.76 34.89 34.39 34.74 0.0M
2022-06-29 34.98 35.37 34.89 35.08 0.0M
2022-06-28 35.90 36.00 35.32 35.41 0.0M
2022-06-27 35.61 35.90 35.61 35.67 0.0M
2022-06-24 35.03 35.41 35.03 35.20 0.0M
2022-06-23 35.85 35.85 35.50 35.68 0.0M
2022-06-22 35.74 36.16 35.74 35.85 0.0M
2022-06-21 36.39 36.46 36.19 36.28 0.0M
2022-06-17 36.08 36.27 35.90 35.90 0.0M
2022-06-16 36.16 36.18 35.64 36.02 0.0M
2022-06-15 36.68 37.18 36.63 36.97 0.0M
2022-06-14 36.50 36.55 36.21 36.41 0.0M
2022-06-13 36.66 36.66 36.18 36.18 0.4M
2022-06-10 37.85 37.85 37.24 37.28 0.1M
2022-06-09 38.28 38.32 38.01 38.06 0.0M
2022-06-08 38.70 38.72 38.28 38.28 0.0M
2022-06-07 38.49 39.10 38.49 39.10 0.0M
2022-06-06 39.18 39.19 38.65 38.70 0.0M
2022-06-03 39.03 39.28 38.71 38.89 0.1M
2022-06-02 39.10 39.52 39.06 39.38 0.0M
2022-06-01 39.08 39.15 38.53 38.96 0.2M
2022-05-31 38.90 39.08 38.78 38.86 0.0M
2022-05-27 37.82 38.14 37.75 38.02 0.0M
2022-05-26 37.49 37.93 37.49 37.80 0.0M
2022-05-25 37.27 37.81 37.27 37.62 0.0M
2022-05-24 37.45 37.56 37.16 37.36 0.0M
2022-05-23 37.57 37.95 37.53 37.75 0.0M
2022-05-20 37.48 37.48 36.81 37.23 0.0M
2022-05-19 36.85 37.35 36.85 37.26 0.0M
2022-05-18 36.98 37.21 36.42 36.42 0.0M
2022-05-17 37.29 37.40 36.97 37.28 0.0M
2022-05-16 36.66 36.86 36.52 36.66 0.0M
2022-05-13 36.31 36.70 36.31 36.70 0.0M
2022-05-12 35.62 35.97 35.45 35.65 0.0M
2022-05-11 36.60 36.78 36.01 36.01 0.0M
2022-05-10 36.85 36.99 36.42 36.60 0.0M
2022-05-09 36.80 37.22 36.61 36.61 0.0M
2022-05-06 37.69 37.82 37.50 37.77 0.0M
2022-05-05 38.45 38.63 37.69 37.87 0.0M
2022-05-04 38.26 39.17 37.99 39.17 0.0M
2022-05-03 38.32 38.53 38.15 38.45 0.0M
2022-05-02 38.09 38.19 37.59 37.80 0.0M
2022-04-29 38.86 38.92 38.21 38.37 0.1M
2022-04-28 37.96 38.65 37.96 38.50 0.0M
2022-04-27 38.23 38.33 37.86 38.16 0.0M
2022-04-26 38.24 38.24 37.57 37.57 0.0M
2022-04-25 38.50 38.77 38.24 38.53 0.0M
2022-04-22 39.71 39.84 39.07 39.07 0.0M
2022-04-21 40.28 40.30 39.70 39.70 0.0M
2022-04-20 40.46 40.46 40.19 40.27 0.0M
2022-04-19 40.66 41.02 40.54 40.84 0.0M
2022-04-18 40.37 40.93 40.37 40.62 0.1M
2022-04-14 40.86 40.86 40.36 40.71 0.0M
2022-04-13 40.60 40.93 40.50 40.76 0.0M
2022-04-12 40.45 40.62 40.01 40.23 0.0M
2022-04-11 40.52 40.60 40.29 40.40 0.0M
2022-04-08 40.57 41.11 40.57 40.91 0.0M
2022-04-07 40.48 40.71 40.32 40.68 0.0M
2022-04-06 41.11 41.26 40.83 40.86 0.0M
2022-04-05 42.05 42.05 41.29 41.53 0.0M
2022-04-04 41.86 42.01 41.75 42.01 0.0M
2022-04-01 41.18 41.28 40.89 41.03 0.0M
2022-03-31 41.02 41.02 40.63 40.64 0.0M
2022-03-30 41.10 41.19 40.84 41.09 0.0M
2022-03-29 41.07 41.17 40.81 41.09 0.0M
2022-03-28 40.57 40.65 40.17 40.65 0.0M
2022-03-25 40.72 40.76 40.49 40.71 0.0M
2022-03-24 40.64 41.01 40.64 40.99 0.0M
2022-03-23 40.49 40.72 40.38 40.65 0.0M
2022-03-22 40.49 40.52 40.31 40.50 0.0M
2022-03-21 39.89 40.15 39.88 40.02 0.0M
2022-03-18 39.25 39.86 39.25 39.86 0.0M
2022-03-17 38.85 39.57 38.85 39.51 0.0M
2022-03-16 38.42 38.88 37.91 38.88 0.0M
2022-03-15 37.05 37.50 36.98 37.38 0.0M
2022-03-14 38.05 38.29 37.59 37.69 0.0M
2022-03-11 39.26 39.26 38.36 38.36 0.0M
2022-03-10 38.98 39.28 38.11 38.73 0.0M
2022-03-09 38.89 39.15 38.72 39.13 0.0M
2022-03-08 38.44 38.87 38.05 38.39 0.0M
2022-03-07 39.24 39.37 38.31 38.40 0.0M
2022-03-04 40.00 40.46 39.31 39.46 0.0M
2022-03-03 41.46 41.46 39.66 40.14 0.0M
2022-03-02 39.65 40.04 39.32 39.98 0.0M
2022-03-01 39.51 39.76 39.30 39.52 0.0M
2022-02-28 39.24 39.75 39.24 39.45 0.0M
2022-02-25 39.56 39.85 39.40 39.85 0.0M
2022-02-24 38.33 39.25 38.20 39.20 0.0M
2022-02-23 40.60 40.60 40.06 40.06 0.0M
2022-02-22 40.35 40.52 40.12 40.36 0.0M
2022-02-18 40.82 41.04 40.80 41.01 0.0M
2022-02-17 41.17 41.18 40.83 40.83 0.0M
2022-02-16 41.37 41.64 41.21 41.53 0.0M
2022-02-15 40.91 41.26 40.84 41.22 0.0M
2022-02-14 40.79 40.86 40.25 40.52 0.0M
2022-02-11 41.35 41.67 40.93 40.93 0.0M
2022-02-10 41.22 41.74 41.08 41.14 0.0M
2022-02-09 41.09 41.43 40.89 41.25 0.0M
2022-02-08 40.40 40.88 40.40 40.70 0.0M
2022-02-07 40.27 40.67 40.27 40.46 0.0M
2022-02-04 39.73 40.04 39.72 39.90 0.0M
2022-02-03 39.98 40.22 39.91 40.02 0.0M
2022-02-02 40.64 40.64 40.30 40.51 0.0M
2022-02-01 40.50 40.81 40.37 40.62 0.0M
2022-01-31 39.77 40.53 39.69 40.34 0.0M
2022-01-28 39.14 39.45 38.95 39.34 0.0M
2022-01-27 39.60 39.60 39.09 39.29 0.0M
2022-01-26 39.83 39.95 39.28 39.28 0.0M
2022-01-25 39.19 39.71 38.97 39.58 0.0M
2022-01-24 39.70 39.70 38.79 39.50 0.0M
2022-01-21 40.66 40.73 40.04 40.22 0.0M
2022-01-20 41.19 41.33 40.79 40.82 0.0M
2022-01-19 40.56 40.86 40.56 40.65 0.0M
2022-01-18 40.16 40.33 39.91 40.05 0.0M
2022-01-14 40.40 40.78 40.40 40.72 0.0M
2022-01-13 40.75 40.84 40.43 40.58 0.0M
2022-01-12 40.74 41.12 40.65 41.12 0.0M
2022-01-11 39.99 40.50 39.99 40.44 0.0M
2022-01-10 40.14 40.19 39.76 40.12 0.1M
2022-01-07 40.19 40.20 39.88 40.20 0.0M
2022-01-06 39.88 40.04 39.76 39.95 0.0M
2022-01-05 40.35 40.58 39.88 39.92 0.0M
2022-01-04 40.47 40.59 40.28 40.38 0.1M
2022-01-03 40.53 40.77 40.53 40.71 0.0M