First Trust Capital Strength ETF

Koers

First Trust Capital Strength ETF 84,220 -4,31 -4,87% (21:52)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-04-2025	447.821	88,39	89,5999	88,38	88,53
02-04-2025	266.100	89,13	90,14	89,0608	90,05
01-04-2025	330.633	89,43	89,8801	89,0508	89,69
31-03-2025	305.920	88,40	90,025	88,40	89,64
28-03-2025	585.207	89,67	89,80	88,546	88,61
27-03-2025	160.554	89,14	89,655	88,9201	89,45
26-03-2025	289.821	89,09	89,73	89,09	89,30
25-03-2025	167.886	89,07	89,1999	88,48	88,82
24-03-2025	220.531	88,63	89,07	88,585	89,00
21-03-2025	175.352	87,90	88,11	87,57	88,0699
20-03-2025	171.325	88,59	88,9406	88,19	88,42
19-03-2025	217.061	88,61	89,09	88,2889	88,85
18-03-2025	178.208	88,74	88,81246	88,19	88,49
17-03-2025	230.511	87,83	89,0296	87,69	88,83
14-03-2025	236.611	87,22	88,03	87,03	87,90
13-03-2025	256.272	87,40	87,8238	86,7805	87,04
12-03-2025	369.477	88,52	88,52	87,3208	87,40
11-03-2025	401.540	90,09	90,09	88,4801	88,54
10-03-2025	303.596	90,4601	91,71	89,8304	90,31
07-03-2025	203.952	90,07	91,08	90,0293	90,81
06-03-2025	259.231	90,06	90,759	89,87	90,35
05-03-2025	331.790	89,81	91,0923	89,80	90,76
04-03-2025	351.235	91,12	91,31841	89,82	89,99
03-03-2025	305.799	91,47	92,07	90,88	91,35
28-02-2025	309.692	90,75	91,45	90,11	91,34
27-02-2025	289.572	90,05	90,93	90,02	90,15
26-02-2025	294.988	90,76	90,81	90,00	90,14
25-02-2025	305.281	90,145	90,89	90,0701	90,785
24-02-2025	395.693	89,60	90,16	89,60	89,81
21-02-2025	290.767	89,92	90,01	89,388	89,53
20-02-2025	262.131	89,82	89,97	89,4401	89,94
19-02-2025	282.030	89,57	90,18	89,57	90,16
18-02-2025	253.189	89,43	89,76	89,03	89,75
14-02-2025	196.425	90,27	90,2825	89,40	89,40
13-02-2025	353.967	89,92	90,42	89,695	90,42
12-02-2025	250.761	89,40	89,82	89,319	89,685
11-02-2025	342.352	89,90	90,25	89,7303	90,23
10-02-2025	300.479	89,87	89,93	89,46	89,90
07-02-2025	198.191	90,28	90,28	89,52	89,59
06-02-2025	266.206	90,27	90,31	89,7748	90,12
05-02-2025	252.572	90,04	90,25	89,47	90,24