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
2023-12-29 38.40 38.45 38.20 38.44 0.0M
2023-12-28 37.74 38.14 37.74 37.95 0.0M
2023-12-27 37.61 37.83 37.44 37.78 0.1M
2023-12-26 37.60 37.64 37.42 37.42 0.0M
2023-12-22 37.68 37.81 37.38 37.65 0.0M
2023-12-21 37.92 38.19 37.75 37.91 0.1M
2023-12-20 37.68 37.94 37.42 37.52 0.1M
2023-12-19 37.76 38.09 37.73 37.92 0.1M
2023-12-18 37.79 37.87 37.55 37.85 0.0M
2023-12-15 37.96 38.20 37.77 37.77 0.1M
2023-12-14 37.95 38.20 37.79 38.20 0.2M
2023-12-13 36.82 37.54 36.61 37.31 0.1M
2023-12-12 36.98 37.18 36.73 36.98 0.1M
2023-12-11 36.85 37.22 36.83 37.14 0.2M
2023-12-08 37.12 37.31 37.01 37.12 0.0M
2023-12-07 37.33 37.52 37.17 37.42 0.0M
2023-12-06 37.45 37.69 37.19 37.24 0.0M
2023-12-05 37.39 37.55 37.27 37.45 0.1M
2023-12-04 37.63 37.74 37.44 37.60 0.0M
2023-12-01 37.46 37.91 37.30 37.91 0.0M
2023-11-30 37.40 37.40 37.15 37.26 0.0M
2023-11-29 37.88 37.88 37.50 37.50 0.0M
2023-11-28 37.87 38.18 37.87 38.18 0.0M
2023-11-27 37.71 37.76 37.47 37.72 0.0M
2023-11-24 37.48 37.74 37.46 37.54 0.0M
2023-11-22 37.85 37.85 37.57 37.68 0.0M
2023-11-21 38.11 38.11 37.63 37.82 0.0M
2023-11-20 37.95 38.19 37.87 38.18 0.0M
2023-11-17 37.50 37.72 37.42 37.48 0.0M
2023-11-16 37.49 37.62 37.21 37.30 0.0M
2023-11-15 37.75 37.89 37.54 37.77 0.0M
2023-11-14 37.54 37.91 37.38 37.75 0.0M
2023-11-13 36.69 36.74 36.42 36.60 0.1M
2023-11-10 36.85 36.96 36.57 36.95 0.0M
2023-11-09 37.11 37.20 36.67 36.69 0.1M
2023-11-08 37.06 37.26 36.99 37.22 0.4M
2023-11-07 37.15 37.27 36.99 37.12 0.0M
2023-11-06 37.14 37.43 37.14 37.42 0.0M
2023-11-03 36.75 37.23 36.75 37.14 0.0M
2023-11-02 36.35 36.62 36.32 36.59 0.0M
2023-11-01 35.43 35.84 35.34 35.66 0.0M
2023-10-31 35.90 36.05 35.49 35.60 0.8M
2023-10-30 36.36 36.44 36.09 36.15 0.0M
2023-10-27 36.45 36.49 35.86 36.04 0.0M
2023-10-26 36.14 36.19 35.85 36.11 0.0M
2023-10-25 36.46 36.46 35.89 35.95 0.0M
2023-10-24 36.62 36.88 36.53 36.82 0.0M
2023-10-23 35.83 36.24 35.78 36.04 0.0M
2023-10-20 36.13 36.13 35.57 35.78 0.0M
2023-10-19 36.64 36.78 36.11 36.30 0.3M
2023-10-18 37.18 37.18 36.47 36.47 0.0M
2023-10-17 37.40 37.71 37.28 37.50 0.0M
2023-10-16 37.28 37.57 37.26 37.39 0.0M
2023-10-13 37.46 37.68 37.19 37.32 0.1M
2023-10-12 37.85 37.96 37.46 37.46 0.0M
2023-10-11 38.34 38.34 37.74 38.09 0.0M
2023-10-10 38.15 38.43 38.15 38.41 0.0M
2023-10-09 37.46 37.60 37.19 37.59 0.0M
2023-10-06 37.37 37.86 37.34 37.63 0.0M
2023-10-05 37.58 37.75 37.28 37.58 0.0M
2023-10-04 37.70 37.70 37.46 37.68 0.1M
2023-10-03 37.95 37.95 37.57 37.68 0.1M
2023-10-02 38.44 38.44 38.04 38.22 0.0M
2023-09-29 38.87 38.87 38.27 38.46 0.0M
2023-09-28 38.15 38.40 38.01 38.39 0.0M
2023-09-27 38.33 38.39 37.93 38.14 0.0M
2023-09-26 38.53 38.69 38.08 38.27 0.1M
2023-09-25 38.45 38.83 38.42 38.73 0.2M
2023-09-22 38.69 38.71 38.28 38.49 0.1M
2023-09-21 38.63 38.88 38.29 38.65 0.1M
2023-09-20 39.15 39.29 38.67 39.03 0.0M
2023-09-19 38.84 39.06 38.67 38.69 0.0M
2023-09-18 39.19 39.19 38.72 38.72 0.0M
2023-09-15 39.50 39.70 39.19 39.35 0.0M
2023-09-14 39.45 39.66 39.21 39.44 0.0M
2023-09-13 39.24 39.35 38.96 39.20 0.1M
2023-09-12 39.04 39.25 38.88 39.21 0.0M
2023-09-11 39.15 39.19 38.73 38.93 0.0M
2023-09-08 39.11 39.19 38.77 39.05 0.0M
2023-09-07 39.13 39.13 38.67 38.92 0.0M
2023-09-06 39.26 39.33 38.85 39.13 0.0M
2023-09-05 39.43 39.45 39.04 39.22 0.0M
2023-09-01 39.33 39.57 39.14 39.46 0.2M
2023-08-31 39.41 39.41 38.89 39.25 0.0M
2023-08-30 39.27 39.55 39.09 39.46 0.0M
2023-08-29 38.97 39.41 38.80 39.25 0.0M
2023-08-28 38.68 39.09 38.54 39.04 0.0M
2023-08-25 38.27 38.48 38.17 38.48 0.0M
2023-08-24 38.61 38.85 38.10 38.43 0.0M
2023-08-23 38.21 39.00 37.84 38.45 0.0M
2023-08-22 37.95 38.31 37.95 38.28 0.0M
2023-08-21 37.79 38.00 37.55 37.94 0.1M
2023-08-18 37.55 37.85 37.45 37.65 0.0M
2023-08-17 38.01 38.30 37.75 37.88 0.0M
2023-08-16 37.90 38.28 37.53 37.78 0.1M
2023-08-15 38.03 38.21 37.68 37.75 0.0M
2023-08-14 38.01 38.23 37.74 38.22 0.0M
2023-08-11 38.05 38.58 38.05 38.12 0.0M
2023-08-10 38.41 38.55 38.00 38.00 0.0M
2023-08-09 38.57 38.77 38.34 38.40 0.0M
2023-08-08 38.33 38.58 38.07 38.39 0.0M
2023-08-07 38.83 38.99 38.62 38.83 0.0M
2023-08-04 38.76 38.93 38.44 38.45 0.1M
2023-08-03 38.11 38.52 38.04 38.04 0.0M
2023-08-02 38.45 38.47 38.10 38.18 0.0M
2023-08-01 38.99 39.17 38.54 38.60 0.1M
2023-07-31 39.21 39.49 39.10 39.47 0.0M
2023-07-28 38.84 39.38 38.84 39.21 0.1M
2023-07-27 38.88 38.96 38.32 38.54 0.0M
2023-07-26 38.57 39.05 38.44 38.65 0.2M
2023-07-25 38.69 38.80 38.43 38.53 0.0M
2023-07-24 38.30 38.79 38.26 38.55 0.0M
2023-07-21 38.27 38.40 38.00 38.12 0.0M
2023-07-20 38.11 38.16 37.77 37.84 0.0M
2023-07-19 37.94 38.19 37.76 38.04 0.1M
2023-07-18 37.96 38.14 37.69 37.83 0.0M
2023-07-17 37.93 38.45 37.89 38.29 0.0M
2023-07-14 38.02 38.10 37.85 38.00 0.0M
2023-07-13 37.66 38.12 37.66 38.09 0.0M
2023-07-12 37.41 37.74 37.36 37.63 0.0M
2023-07-11 36.95 37.30 36.87 37.06 0.0M
2023-07-10 36.78 37.13 36.75 37.01 0.0M
2023-07-07 36.55 37.11 36.49 36.99 0.1M
2023-07-06 36.45 36.65 36.12 36.34 0.0M
2023-07-05 36.84 37.03 36.75 36.75 0.0M
2023-07-03 36.63 37.10 36.63 36.75 0.1M
2023-06-30 36.10 36.52 36.05 36.35 0.1M
2023-06-29 35.68 36.05 35.46 35.86 0.1M
2023-06-28 35.62 35.93 35.53 35.55 0.1M
2023-06-27 35.77 36.02 35.70 35.70 0.0M
2023-06-26 36.48 36.85 36.44 36.68 0.0M
2023-06-23 36.41 36.62 36.34 36.37 0.0M
2023-06-22 36.49 37.09 36.40 36.85 0.1M
2023-06-21 37.02 37.31 36.86 36.97 0.0M
2023-06-20 37.14 37.19 36.81 36.88 0.0M
2023-06-16 37.50 37.79 37.33 37.34 0.0M
2023-06-15 37.46 37.88 37.29 37.55 0.1M
2023-06-14 37.40 37.55 37.00 37.50 0.0M
2023-06-13 37.02 37.23 36.81 37.07 0.0M
2023-06-12 36.77 36.97 36.57 36.68 0.0M
2023-06-09 36.71 37.18 36.71 37.10 0.1M
2023-06-08 36.36 36.79 36.34 36.63 0.0M
2023-06-07 36.57 36.90 36.35 36.36 0.1M
2023-06-06 36.42 36.86 36.40 36.59 0.0M
2023-06-05 36.45 36.89 36.44 36.89 0.1M
2023-06-02 36.53 36.58 36.41 36.43 0.1M
2023-06-01 35.42 36.13 35.31 36.00 0.2M
2023-05-31 35.44 35.49 35.05 35.34 0.0M
2023-05-30 35.78 35.84 35.33 35.41 0.1M
2023-05-26 35.43 35.82 35.29 35.78 0.0M
2023-05-25 35.31 35.53 35.03 35.03 0.0M
2023-05-24 35.64 35.64 35.14 35.22 0.1M
2023-05-23 35.82 36.06 35.52 35.52 0.0M
2023-05-22 35.98 36.02 35.79 35.96 0.0M
2023-05-19 35.84 36.06 35.62 35.87 0.1M
2023-05-18 35.76 35.80 35.43 35.65 0.2M
2023-05-17 35.98 36.01 35.52 35.94 0.4M
2023-05-16 36.07 36.20 35.77 35.91 0.2M
2023-05-15 36.10 36.26 35.78 36.06 0.1M
2023-05-12 36.50 36.50 35.92 36.27 0.1M
2023-05-11 36.48 36.52 36.05 36.52 0.1M
2023-05-10 36.68 36.68 36.31 36.64 0.1M
2023-05-09 36.44 36.52 36.24 36.46 0.2M
2023-05-08 36.77 36.77 36.45 36.65 0.0M
2023-05-05 36.17 36.42 35.93 36.31 0.0M
2023-05-04 36.27 36.42 35.85 36.12 0.0M
2023-05-03 35.85 36.11 35.78 36.00 0.0M
2023-05-02 36.27 36.32 35.62 35.91 0.1M
2023-05-01 36.50 36.81 36.37 36.60 0.1M
2023-04-28 36.41 36.82 36.26 36.43 0.1M
2023-04-27 36.45 36.79 36.23 36.71 0.1M
2023-04-26 36.36 36.46 36.01 36.03 0.1M
2023-04-25 36.38 36.39 36.18 36.22 0.0M
2023-04-24 37.10 37.26 36.91 37.26 0.0M
2023-04-21 37.20 37.23 36.73 37.05 0.1M
2023-04-20 37.49 37.70 37.18 37.29 0.1M
2023-04-19 37.59 37.74 37.32 37.58 0.0M
2023-04-18 37.86 38.07 37.63 37.77 0.0M
2023-04-17 37.96 38.11 37.81 37.98 0.1M
2023-04-14 38.18 38.29 38.00 38.01 0.0M
2023-04-13 38.32 38.63 38.23 38.46 0.1M
2023-04-12 38.43 38.67 37.98 38.23 0.1M
2023-04-11 37.90 38.34 37.86 38.20 0.1M
2023-04-10 37.22 37.64 37.17 37.60 0.0M
2023-04-06 37.06 37.24 36.86 37.13 0.0M
2023-04-05 37.32 37.36 36.84 37.00 0.2M
2023-04-04 37.43 37.67 37.26 37.32 0.1M
2023-04-03 37.21 37.67 37.12 37.59 0.0M
2023-03-31 37.44 37.59 37.20 37.21 0.0M
2023-03-30 37.51 37.79 37.30 37.55 0.1M
2023-03-29 37.05 37.30 36.79 37.29 0.1M
2023-03-28 37.06 37.10 36.86 36.95 0.0M
2023-03-27 37.00 37.09 36.75 37.04 0.1M
2023-03-24 37.04 37.10 36.71 37.00 0.1M
2023-03-23 37.34 37.71 37.01 37.02 0.1M
2023-03-22 36.90 37.55 36.86 36.97 0.1M
2023-03-21 36.90 36.93 36.62 36.74 0.2M
2023-03-20 36.91 37.03 36.65 36.79 0.2M
2023-03-17 37.13 37.13 36.78 36.78 0.0M
2023-03-16 36.77 37.34 36.61 37.20 0.1M
2023-03-15 36.99 36.99 36.42 36.80 0.1M
2023-03-14 37.96 38.12 37.50 37.52 0.1M
2023-03-13 37.91 38.24 37.83 37.87 0.1M
2023-03-10 38.42 38.59 38.12 38.21 0.1M
2023-03-09 38.79 39.16 38.53 38.53 0.0M
2023-03-08 38.82 39.35 38.78 39.23 0.1M
2023-03-07 38.93 38.96 38.37 38.56 0.1M
2023-03-06 38.88 39.32 38.69 39.05 0.2M
2023-03-03 38.65 38.81 38.47 38.69 0.0M
2023-03-02 38.47 38.85 38.43 38.66 0.4M
2023-03-01 38.88 38.89 38.37 38.59 0.3M
2023-02-28 38.53 38.58 38.11 38.26 0.2M
2023-02-27 38.53 38.79 38.37 38.53 0.4M
2023-02-24 38.46 38.46 38.19 38.29 0.0M
2023-02-23 38.94 38.96 38.54 38.79 0.1M
2023-02-22 38.74 38.74 38.40 38.58 0.1M
2023-02-21 39.07 39.38 38.77 38.97 0.1M
2023-02-17 38.35 38.53 38.11 38.36 0.1M
2023-02-16 38.43 38.70 38.02 38.30 0.2M
2023-02-15 38.13 38.79 38.13 38.72 0.1M
2023-02-14 37.83 38.36 37.81 38.13 0.2M
2023-02-13 37.73 37.99 37.59 37.88 0.1M
2023-02-10 37.68 37.81 37.42 37.63 0.1M
2023-02-09 37.89 38.31 37.76 37.76 0.7M
2023-02-08 37.76 38.44 37.62 37.89 0.2M
2023-02-07 38.20 38.69 38.00 38.49 0.1M
2023-02-06 38.63 38.90 38.50 38.81 0.1M
2023-02-03 39.51 39.69 39.15 39.32 0.1M
2023-02-02 39.79 40.07 39.56 39.78 0.1M
2023-02-01 39.55 39.92 39.29 39.72 0.2M
2023-01-31 39.77 40.06 39.71 40.06 0.1M
2023-01-30 40.19 40.19 39.65 39.71 0.3M
2023-01-27 40.58 40.73 40.50 40.50 0.1M
2023-01-26 40.84 40.85 40.53 40.65 0.0M
2023-01-25 40.12 40.79 40.11 40.65 0.1M
2023-01-24 40.35 40.75 40.08 40.52 0.2M
2023-01-23 40.44 40.63 40.34 40.51 0.1M
2023-01-20 40.00 40.45 40.00 40.30 0.1M
2023-01-19 39.62 40.00 39.57 39.95 0.1M
2023-01-18 39.89 39.91 39.34 39.34 0.2M
2023-01-17 39.63 39.71 39.37 39.66 0.1M
2023-01-13 38.70 39.05 38.70 39.01 0.1M
2023-01-12 38.81 39.05 38.63 38.97 0.1M
2023-01-11 38.46 38.73 38.18 38.60 0.2M
2023-01-10 38.91 38.92 38.53 38.85 0.1M
2023-01-09 38.89 39.06 38.78 38.80 0.1M
2023-01-06 38.67 39.26 38.61 39.26 0.1M
2023-01-05 38.17 38.17 37.75 37.98 0.1M
2023-01-04 38.70 39.13 38.56 39.00 0.0M
2023-01-03 39.06 39.28 38.57 38.68 0.3M