First Trust Dorsey Wright Dynamic Focus 5

Koers

First Trust Dorsey Wright Dynamic Focus 5 43,110 +0,44 +1,04% 21:34

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-09-2026	1.967	42,67	43,11	42,67	43,0208
21-09-2026	3.095	42,135	42,45	42,135	42,5778
18-09-2026	1.261	42,02	42,02	41,695	41,695
17-09-2026	1.360	41,66	41,96	41,66	42,02
16-09-2026	695	41,27	41,32	41,27	41,2611
15-09-2026	1.919	41,20	41,36	41,20	41,2667
14-09-2026	2.980	41,539	41,6682	41,539	41,538
11-09-2026	5.532	41,645	41,675	41,59	41,67
10-09-2026	3.042	41,14	41,5784	41,14	41,3213
09-09-2026	641	41,875	41,875	41,875	41,71
08-09-2026	678	42,15	42,15	41,925	41,8888
04-09-2026	36.841	42,37	42,37	42,34	42,34
03-09-2026	436	42,10	42,22	42,10	42,3923
02-09-2026	642	41,83	41,9301	41,83	41,9989
01-09-2026	502	41,955	41,955	41,745	41,7515
31-08-2026	809	42,02	42,1938	42,02	42,2936
28-08-2026	1.052	42,5201	42,5201	42,22	42,2201
27-08-2026	1.929	42,63	42,63	42,63	42,9909
26-08-2026	414	42,615	42,615	42,5474	42,5833
25-08-2026	1.251	42,57	42,57	42,57	42,6167
24-08-2026	3.953	42,0395	42,23	42,0201	42,275
21-08-2026	34.346	42,5001	42,79	42,5001	42,705
20-08-2026	1.112	42,47	42,5299	42,41	42,2731
19-08-2026	1.575	42,675	42,675	42,58	42,6914
18-08-2026	1.632	42,08	42,21	42,08	42,11
17-08-2026	804	42,7999	42,7999	42,705	42,635
14-08-2026	1.120	42,40	42,41	42,40	42,41
13-08-2026	948	42,485	42,55	42,48	42,56
12-08-2026	3.663	42,13	42,3399	42,06	42,24
11-08-2026	1.902	42,115	42,115	41,8705	41,95
10-08-2026	3.653	41,912	42,07	41,912	41,9254
07-08-2026	635	41,48	41,68	41,48	41,68
06-08-2026	2.853	41,11	41,265	41,10	41,1181
05-08-2026	2.994	41,77	41,7701	41,3801	41,454
04-08-2026	294	41,38	41,38	41,38	41,6085
03-08-2026	1.153	40,26	40,4693	40,26	40,4525
31-07-2026	1.645	39,85	40,2162	39,85	40,20
30-07-2026	1.541	39,851	40,12	39,851	40,3071
29-07-2026	4.085	40,22	40,34	39,671	39,6474
28-07-2026	2.742	39,84	40,18	39,82	40,1972
27-07-2026	389	40,40	40,40	40,225	40,1612
24-07-2026	1.730	40,365	40,477966	40,09	40,09