First Trust Dorsey Wright Dynamic Focus 5

Koers

First Trust Dorsey Wright Dynamic Focus 5 41,130 +1,09 +2,73% (19:10)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-07-2026	1.822	40,6305	41,13	40,6305	41,1394
20-07-2026	3.990	40,35	40,42	40,34	40,045
17-07-2026	2.986	40,255	40,255	39,93	40,15
16-07-2026	2.934	40,73	40,73	40,28	40,5015
15-07-2026	806	41,485	41,485	40,72	41,095
14-07-2026	2.093	37,44	41,62	37,44	41,4997
13-07-2026	554	41,39	41,39	40,99	41,1849
10-07-2026	648	42,085	42,085	42,05	42,05
09-07-2026	805	42,09	42,61	42,09	42,42
08-07-2026	3.848	41,27	41,29	40,838933	41,515
07-07-2026	1.302	41,3001	41,5101	41,145	41,3728
06-07-2026	2.324	42,13	42,70	42,13	42,4041
02-07-2026	608	43,07	43,07	41,63	41,63
01-07-2026	4.150	43,17	43,18	42,80	42,80
30-06-2026	2.956	43,255	44,2299	43,255	43,7984
29-06-2026	2.951	42,825	42,9563	42,78	42,9563
26-06-2026	2.051	42,24	42,45	42,09	42,21
25-06-2026	805	42,25	42,74	42,25	42,6793
24-06-2026	1.766	41,79	41,79	41,4408	41,7735
23-06-2026	3.188	41,66	42,07	41,66	41,7961
22-06-2026	15.235	42,51	42,65	42,47	42,6231
18-06-2026	4.063	41,766	42,05	41,745	41,745
17-06-2026	3.397	41,74	42,0699	41,4134	41,4134
16-06-2026	3.015	42,55	42,55	41,6991	41,6991
15-06-2026	2.025	42,43	42,50	42,43	42,485
12-06-2026	771	42,27	42,405	42,27	42,27
11-06-2026	1.536	41,57	42,115	41,42	42,0474
10-06-2026	1.456	41,735	41,83	41,1481	41,1481
09-06-2026	1.081	41,775	41,775	41,5761	41,5761
08-06-2026	4.014	42,03	42,06	41,81	41,82
05-06-2026	4.125	41,51	41,59	41,01	41,01
04-06-2026	2.532	42,405	43,04	42,405	42,70
03-06-2026	431	42,89	42,89	42,66	42,66
02-06-2026	1.637	41,99	42,215	41,99	42,07
01-06-2026	265	--	41,6888	41,6888	--
29-05-2026	2.040	41,65	41,66	41,455	41,6888
28-05-2026	1.344	41,72	41,795	41,72	41,7413
27-05-2026	137	--	41,3624	41,3624	--
26-05-2026	1.301	41,52	41,76	41,5001	41,3624