First Trust Emerging Markets AlphaDEX Fund

Koers

First Trust Emerging Markets AlphaDEX Fund 31,965 +0,33 +1,03% (19:28)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-06-2026	158.489	31,41	31,67	31,095	31,64
26-06-2026	64.293	31,20	31,53	31,12	31,36
25-06-2026	101.930	31,87	31,87	31,32	31,5152
24-06-2026	72.648	31,56	31,65	31,3173	31,5547
23-06-2026	63.196	31,77	32,015	31,71	31,7691
22-06-2026	178.341	33,11	33,1894	32,92	32,96
18-06-2026	175.780	32,65	32,73	32,50	32,61
17-06-2026	75.388	32,55	32,70	32,05	32,0535
16-06-2026	51.199	32,46	32,61	32,1749	32,1754
15-06-2026	71.043	32,90	32,90	32,73	32,7788
12-06-2026	267.661	32,07	32,6665	31,78	32,17
11-06-2026	94.690	31,21	32,28	31,17	32,027
10-06-2026	118.752	31,41	32,04	31,0801	31,1594
09-06-2026	183.698	32,04	32,16	31,1301	31,645
08-06-2026	65.915	31,81	31,8283	31,58	31,6229
05-06-2026	89.642	32,01	32,01	31,20	31,30
04-06-2026	72.401	32,76	32,92	32,625	32,8572
03-06-2026	89.419	33,07	35,6075	32,8201	32,90
02-06-2026	71.321	33,13	33,4099	33,108259	33,3604
01-06-2026	78.125	32,96	33,29	32,96	33,15
29-05-2026	66.577	32,80	32,82	32,595	32,68
28-05-2026	102.795	32,72	33,10	32,56	32,9131
27-05-2026	110.473	33,18	33,29	33,01	33,1179
26-05-2026	116.156	33,18	33,39	33,15	33,38
22-05-2026	85.217	32,54	32,76	32,45	32,605
21-05-2026	376.715	31,95	32,29	31,83	32,14
20-05-2026	81.260	31,68	32,11	31,67	32,075
19-05-2026	109.067	31,48	31,84	31,404	31,6315
18-05-2026	92.146	32,17	32,17	31,8201	32,0756
15-05-2026	78.635	32,17	32,259	31,955	32,03
14-05-2026	93.667	33,02	33,19	32,97	33,1208
13-05-2026	64.823	33,13	33,4283	33,06	33,3029
12-05-2026	99.077	33,27	33,28	32,82	33,13
11-05-2026	138.323	33,65	33,77	33,6201	33,7304
08-05-2026	75.217	33,26	33,5494	33,26	33,505
07-05-2026	121.984	33,69	33,69	33,26	33,2923
06-05-2026	217.735	33,58	33,73	33,37	33,70
05-05-2026	122.284	33,35	33,61	33,29	33,5141
04-05-2026	100.359	33,16	33,40	33,00	33,12
01-05-2026	118.122	33,32	33,63	33,31	33,33