First Trust Dorsey Wright Focus 5 ETF

Koers

First Trust Dorsey Wright Focus 5 ETF 60,970 +0,84 +1,40% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-08-2025	87.491	60,315	60,97	60,315	60,9399
11-08-2025	75.572	60,32	60,5131	60,05	60,0988
08-08-2025	73.707	60,63	60,68	60,31	60,39
07-08-2025	152.906	60,85	61,045	60,25	60,4209
06-08-2025	102.260	60,57	60,705	60,33	60,6057
05-08-2025	86.705	60,63	60,825	60,22	60,39
04-08-2025	188.417	60,01	60,69	60,01	60,6652
01-08-2025	107.063	59,90	59,97	59,18	59,70
31-07-2025	134.536	60,74	61,2599	60,555	60,69
30-07-2025	132.978	60,79	61,1668	60,45	60,71
29-07-2025	93.003	61,18	61,23	60,80	60,8969
28-07-2025	76.147	61,46	61,46	60,94	61,0313
25-07-2025	47.028	61,05	61,38	60,9601	61,345
24-07-2025	137.803	61,14	61,26	60,96	60,96
23-07-2025	196.651	60,95	61,11	60,88	61,11
22-07-2025	94.185	60,18	60,81	60,18	60,76
21-07-2025	123.545	60,35	60,65	60,2205	60,2262
18-07-2025	86.289	60,30	60,395	60,13	60,31
17-07-2025	109.290	59,38	60,19	59,38	60,15
16-07-2025	91.410	59,45	59,53	58,97	59,4717
15-07-2025	100.740	60,06	60,06	59,23	59,23
14-07-2025	93.173	59,52	60,03	59,52	59,96
11-07-2025	98.817	59,67	59,7822	59,5452	59,635
10-07-2025	76.805	59,84	60,2196	59,811	60,04
09-07-2025	92.851	59,84	60,175	59,67	60,01
08-07-2025	75.073	59,70	59,785	59,4901	59,61
07-07-2025	269.344	59,77	60,1292	59,45	59,76
03-07-2025	57.650	59,82	60,105	59,804	60,04
02-07-2025	120.145	59,48	59,58	58,7435	59,66
01-07-2025	88.535	59,245	59,663	59,00	59,47
30-06-2025	93.243	59,30	59,385	58,8705	59,26
27-06-2025	297.855	58,75	59,20	58,59	58,97
26-06-2025	128.639	58,06	58,64	58,06	58,61
25-06-2025	75.755	58,51	58,51	57,96	58,00
24-06-2025	174.833	58,16	58,6262	58,14	58,48
23-06-2025	217.653	57,15	57,99	57,00	57,99
20-06-2025	82.638	57,54	57,6999	57,1234	57,21
18-06-2025	118.355	57,165	57,57	57,09	57,23
17-06-2025	143.692	57,45	57,8003	57,0101	57,15
16-06-2025	63.082	57,64	58,0163	57,64	57,73