First Trust Nasdaq Oil & Gas ETF

Koers

First Trust Nasdaq Oil & Gas ETF 38,600 -0,69 -1,75% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-03-2026	110.463	39,17	39,60	38,02	38,60
30-03-2026	75.470	40,01	40,13	39,16	39,2871
27-03-2026	377.956	39,44	39,91	39,29	39,82
26-03-2026	28.486	38,79	39,44	38,76	39,27
25-03-2026	37.092	38,29	38,75	38,29	38,68
24-03-2026	50.571	37,86	39,01	37,86	38,64
23-03-2026	32.858	36,88	37,91	36,54	37,75
20-03-2026	115.723	37,48	38,00	37,395	37,47
19-03-2026	49.368	36,98	37,71	36,9701	37,43
18-03-2026	52.096	36,70	36,83	36,5699	36,728
17-03-2026	44.800	36,40	36,84	36,30	36,5773
16-03-2026	54.794	36,14	36,28	35,95	36,1016
13-03-2026	34.801	35,91	36,16	35,82	36,03
12-03-2026	50.701	35,89	36,37	35,82	35,96
11-03-2026	595.545	35,01	35,71	35,01	35,6933
10-03-2026	7.311	35,13	35,26	34,62	34,77
09-03-2026	6.302	35,67	35,77	35,08	35,3057
06-03-2026	6.181	35,54	35,78	35,20	35,3552
05-03-2026	21.113	35,36	35,48	35,11	35,2766
04-03-2026	10.807	34,91	35,10	34,52	35,0843
03-03-2026	5.973	35,82	35,82	34,93	35,23
02-03-2026	103.668	36,02	36,02	34,90	35,51
27-02-2026	3.752	34,49	34,66	34,06	34,6144
26-02-2026	6.177	33,53	34,27	33,53	34,0012
25-02-2026	1.638	34,18	34,18	33,72	33,8271
24-02-2026	794	34,06	34,0641	33,93	34,0641
23-02-2026	326	34,20	34,20	34,0788	34,0788
20-02-2026	12.937	34,13	34,20	33,86	34,20
19-02-2026	63.419	34,51	34,56	34,01	34,1901
18-02-2026	17.788	33,40	33,755	33,37	33,7364
17-02-2026	13.878	33,53	33,53	32,60	33,0133
13-02-2026	16.732	32,93	33,48	32,93	33,39
12-02-2026	43.720	33,57	33,6801	32,72	32,9826
11-02-2026	25.611	33,364	33,6152	33,1698	33,6152
10-02-2026	17.310	32,90	32,90	32,57	32,7276
09-02-2026	13.141	32,63	32,9299	32,63	32,88
06-02-2026	11.641	32,06	32,70	32,06	32,65
05-02-2026	61.133	31,935	32,02	31,42	31,9296
04-02-2026	16.635	31,64	32,44	31,64	32,3834
03-02-2026	32.064	30,71	31,61	30,71	31,5832
02-02-2026	16.041	30,72	30,92	30,53	30,6607