Datos Histórico First Trust SMID Capital Strength ETF - FSCS

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.1275	0.361394557823	35.28	35.67	35.17	1923	35.37703638	SP
4	-2.3375	-6.19287322824	37.745	37.745	35.17	2735	35.91626483	SP
12	-0.3925	-1.09636871508	35.8	38.61	34.93	3634	37.05724475	SP
26	3.5675	11.204459799	31.84	38.61	31.5378	2971	35.5601041	SP
52	3.6275	11.4144115796	31.78	38.61	31.36	2777	35.33991163	SP
156	3.6275	11.4144115796	31.78	38.61	31.36	2777	35.33991163	SP
260	3.6275	11.4144115796	31.78	38.61	31.36	2777	35.33991163	SP

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1736379300	35.4075	0.21	0.59	35.23	35.43	35.1987	1485
1736292900	35.2	-0.21	-0.59	35.19	35.72	35.19	974
1736206500	35.4104	-0.07	-0.20	35.61	35.67	35.4104	1237
1735947300	35.48	0.2	0.55	35.2	35.48	35.2	3001
1735860900	35.285	-0.13	-0.35	35.56	35.56	35.17	3070
1735688100	35.41	-0.04	-0.11	35.38	35.62	35.361	4651
1735601700	35.45	-0.18	-0.50	35.74	35.74	35.29	417
1735342500	35.6272	-0.34	-0.95	35.63	35.7	35.41	8496
1735256100	35.9679	0.14	0.39	35.89	35.9679	35.8298	965
1735077840	35.8291	0.28	0.79	35.8291	35.8291	35.8291	6
1734996900	35.547	-0.15	-0.43	35.35	35.75	35.31	13564
1734737700	35.7	0.23	0.64	35.57	35.7	35.57	324
1734651300	35.4714	-0.03	-0.07	35.595	35.6781	35.4714	624
1734564900	35.4966	-1.18	-3.22	36.56	36.56	35.4966	1337
1734478500	36.6764	-0.49	-1.32	36.95	36.95	36.6764	1058
1734392100	37.1681	-0.05	-0.14	37.258	37.36	37.1681	4211
1734132900	37.22	-0.21	-0.55	37.6	37.6	37.16	1421
1734046500	37.425	-0.17	-0.45	37.5	37.5299	37.33	2593
1733960100	37.5956	0.08	0.20	37.87	37.87	37.5956	1912
1733873700	37.52	0.14	0.37	37.7	37.7	37.51	1182
1733787300	37.38	-0.21	-0.56	37.44	37.59	37.38	1644
1733528100	37.59	-0.25	-0.65	37.72	37.96	37.59	6521
1733441700	37.837	-0.2	-0.53	37.9353	38.05	37.837	6395
1733355300	38.0402	0.08	0.20	37.87	38.0402	37.87	2872
1733268900	37.9641	-0.09	-0.23	37.910172	38.11	37.910172	6892
1733182500	38.05	-0.19	-0.50	38.08	38.27	38.045	6664
1732917840	38.2412	0.13	0.34	38.38	38.43	38.2412	782
1732750500	38.11	-0.29	-0.76	38.4	38.4	38.11	6267
1732664100	38.4	0.01	0.02	38.054	38.4	38.04	5457
1732577700	38.3909	0.36	0.95	38.56	38.61	38.38	6545
1732318500	38.0283	0.47	1.24	37.98	38.06	37.9241	1196
1732232100	37.5622	0.54	1.45	37.2402	37.6149	37.24	3296
1732145700	37.0243	0.2	0.53	36.7	37.11	36.7	1535
1732059300	36.8274	-0.12	-0.33	36.72	36.91	36.72	3534
1731972900	36.9496	0.1	0.27	37.1	37.1	36.9496	2122
1731713700	36.85	-0.48	-1.29	36.93	37.15	36.85	6832
1731627300	37.33	-0.39	-1.04	37.98	37.98	37.283	2547
1731540900	37.7234	-0.1	-0.27	37.94	38.07	37.7234	1711
1731454500	37.8266	-0.12	-0.33	37.9	37.9327	37.77	39761
1731368100	37.95	0.21	0.56	37.54	37.95	37.54	21
1731108900	37.74	0.4	1.07	37.39	37.83	37.39	15493
1731022500	37.3403	-0.27	-0.73	37.38	37.61	37.3403	3414
1730936100	37.6133	1.69	4.71	37.46	37.71	37.32	4924
1730849700	35.92	0.58	1.64	35.3	35.92	35.3	1139
1730763300	35.34	0.14	0.40	35.49	35.49	35.31	4117
1730500500	35.2002	0.1	0.28	35.26	35.26	35.2002	161
1730414100	35.1031	-0.28	-0.79	35.2401	35.2401	35.1031	657
1730327700	35.3832	0.01	0.02	35.5	35.5	35.3832	4055
1730241300	35.375	0.02	0.04	35.352	35.375	35.3516	4114
1730154900	35.3598	0.27	0.77	35.38	35.39	35.33	1155
1729895700	35.09	-0.1	-0.28	35.48	35.48	34.98	1741
1729809300	35.19	0.08	0.23	35.48	35.48	35.0992	623
1729722900	35.11	-0.11	-0.31	34.93	35.227	34.93	2607
1729636500	35.2178	-0.2	-0.55	35.08	35.2178	35.08	202
1729550100	35.4142	-0.38	-1.06	35.4279	35.54	35.4142	626
1729290900	35.7942	-0.11	-0.32	35.88	35.88	35.7942	623
1729204500	35.9075	0.12	0.33	35.9075	35.9075	35.9075	122
1729118100	35.79	0.16	0.45	35.8	35.9	35.79	648
1729031700	35.6303	-0.11	-0.31	35.97	35.97	35.6303	183
1728945300	35.7414	0.22	0.62	35.57	35.7414	35.57	361
1728686100	35.5223	0.5	1.43	35.46	35.5223	35.395	739
1728599700	35.0224	-0.19	-0.55	34.88	35.0224	34.88	153
1728513300	35.215	0.26	0.74	35.215	35.215	35.215	53

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Trust SMID Capital Strength ETF (FSCS)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Trust SMID Capital Strength ETF (FSCS) Histórico

First Trust SMID Capital Strength ETF (FSCS)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación