First Trust Bloomberg R and D Leaders ETF

Koers

First Trust Bloomberg R and D Leaders ETF 33,080 -0,02 -0,06% 21:59

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
28-08-2026	1.568	33,17	33,17	33,05	33,08
27-08-2026	6.362	32,99	33,10	32,99	33,10
26-08-2026	9.489	32,92	32,92	32,78	32,85
25-08-2026	2.100	32,81	32,92	32,81	32,91
24-08-2026	968	32,86	32,86	32,81	32,7775
21-08-2026	3.743	32,91	32,92	32,88	32,88
20-08-2026	408	32,66	32,66	32,66	32,6202
19-08-2026	6.271	32,90	33,06	32,90	32,96
18-08-2026	2.905	32,75	32,84	32,75	32,75
17-08-2026	937	33,098	33,11	33,098	33,0636
14-08-2026	418	33,44	33,44	33,2999	33,2864
13-08-2026	8.008	33,59	33,59	33,45	33,47
12-08-2026	2.789	33,42	33,43	33,39	33,3477
11-08-2026	14.492	33,51	33,64	33,38	33,38
10-08-2026	11.993	33,59	33,68	33,54	33,5507
07-08-2026	6.640	33,44	33,53	33,39	33,5181
06-08-2026	4.584	33,39	33,39	33,19	33,2352
05-08-2026	8.905	33,45	33,45	33,19	33,1993
04-08-2026	1.612	33,234	33,234	33,234	33,1545
03-08-2026	153	32,57	32,57	32,57	32,526
31-07-2026	654	31,42	31,42	31,42	31,8812
30-07-2026	1.294	31,22	31,22	31,2199	31,2605
29-07-2026	216	--	--	--	30,5592
28-07-2026	391	30,77	30,81	30,77	31,0624
27-07-2026	635	30,865	30,96	30,865	30,9138
24-07-2026	503	30,95	30,95	30,8999	30,8879
23-07-2026	1.649	30,79	30,93	30,77	30,9059
22-07-2026	112	--	--	--	31,6152
21-07-2026	42	--	--	--	31,7417
20-07-2026	15.321	31,78	31,78	31,49	31,49
17-07-2026	7.578	31,55	31,67	31,47	31,51
16-07-2026	16.400	32,18	32,21	31,95	32,00
15-07-2026	7.622	32,28	32,30	32,25	32,273
14-07-2026	730	31,98	31,98	31,98	31,9661
13-07-2026	270	31,95	31,95	31,95	31,8998
10-07-2026	865	32,23	32,23	32,23	32,2341
09-07-2026	745	31,78	32,08	31,78	32,1475
08-07-2026	632	31,80	31,80	31,80	31,8464
07-07-2026	273	32,03	32,03	32,03	31,9282
06-07-2026	1.462	32,17	32,24	32,17	32,1775
02-07-2026	317	31,9359	31,9359	31,86	31,86
01-07-2026	669	31,97	32,01	31,9359	31,9359