First Trust Dorsey Wright Momentum and Low Volatility ETF

Koers

First Trust Dorsey Wright Momentum and Low Volatility ETF 35,6301 -- -- 21:54

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
13-10-2026	4.482	35,74	35,74	35,455	35,6214
12-10-2026	1.264	35,641	35,69	35,64	35,6703
09-10-2026	927	35,555	35,59	35,555	35,59
08-10-2026	1.403	35,12	35,36	35,12	35,3655
07-10-2026	3.244	35,34	35,34	35,13	35,2335
06-10-2026	1.027	35,67	35,67	35,6199	35,6517
05-10-2026	1.608	35,44	35,6999	35,44	35,5427
02-10-2026	13.412	35,521	35,55	35,46	35,53
01-10-2026	21.446	34,97	35,27	34,78	35,2271
30-09-2026	14.688	35,48	35,48	35,12	35,0756
29-09-2026	15.262	35,45	35,48	35,22	35,3883
28-09-2026	23.828	35,40	35,56	35,37	35,4691
25-09-2026	8.373	35,40	35,59	35,301	35,53
24-09-2026	35.256	35,40	35,46	35,27	35,3797
23-09-2026	1.960	35,615	35,615	35,555	35,5074
22-09-2026	3.617	35,61	35,66	35,60	35,5848
21-09-2026	3.053	35,67	35,809	35,56	35,7344
18-09-2026	4.962	35,3301	35,48	35,3301	35,46
17-09-2026	4.582	35,606351	35,606351	35,49	35,505
16-09-2026	5.104	35,71	35,71	35,15	35,3928
15-09-2026	1.917	35,82	35,82	35,57	35,6167
14-09-2026	9.427	35,85	35,96	35,85	35,8538
11-09-2026	5.418	35,98	36,17	35,98	36,13
10-09-2026	4.230	35,973515	36,06	35,795	35,8583
09-09-2026	1.910	36,25	36,25	36,00	36,0365
08-09-2026	1.020	36,46	36,5599	36,38	36,3972
04-09-2026	3.753	36,63	36,689	36,60	36,60
03-09-2026	5.338	36,34	36,68	36,34	36,65
02-09-2026	3.835	36,42	36,42	36,26	36,2643
01-09-2026	22.856	36,17	36,32	36,12	36,2003
31-08-2026	2.404	36,41	36,41	36,28	36,3044
28-08-2026	18.114	37,10	37,14	36,853	36,86
27-08-2026	5.422	37,35	37,35	37,13	37,1813
26-08-2026	4.040	37,62	37,62	37,50	37,5303
25-08-2026	25.515	37,33	37,38	37,23	37,3299
24-08-2026	3.542	37,38	37,40	37,24	37,3148
21-08-2026	10.140	37,28	37,37	37,0578	37,19
20-08-2026	1.444	37,129	37,129	37,10	37,0404
19-08-2026	3.247	37,59	37,59	37,42	37,4565
18-08-2026	1.145	38,03	38,04	37,89	37,89
17-08-2026	3.666	38,07	38,14	38,0302	38,0563