First Trust Bloomberg R and D Leaders ETF

Koers

First Trust Bloomberg R and D Leaders ETF 30,910 -- -- (16:55)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-06-2026	103	--	31,4876	31,4876	--
26-06-2026	672	--	30,8807	30,8807	--
25-06-2026	500	30,91	30,91	30,6931	31,4876
24-06-2026	100	--	30,8557	30,8557	--
23-06-2026	5	--	30,903	30,903	--
22-06-2026	4	--	31,4023	31,4023	--
18-06-2026	643	31,55	31,75	31,55	30,8557
17-06-2026	929	31,63	31,68	31,2301	31,2301
16-06-2026	500	31,8601	31,88	31,6793	31,6793
15-06-2026	468	31,94	31,94	31,896	31,896
11-06-2026	473	30,69	31,1423	--	31,1423
10-06-2026	1.622	30,61	30,61	30,5874	30,5874
09-06-2026	250	30,74	31,2471	30,74	31,2471
08-06-2026	1.673	31,62	31,63	31,4624	31,4624
05-06-2026	385	32,025	32,025	31,4012	31,4012
04-06-2026	113	--	32,4851	32,4851	--
03-06-2026	667	--	32,4058	32,4058	--
02-06-2026	665	32,68	32,68	32,6328	32,4851
01-06-2026	242	32,51	32,5686	32,51	32,5686
29-05-2026	1.028	32,52	32,5886	32,52	32,5886
28-05-2026	3.548	32,25	32,43	32,25	32,43
27-05-2026	159	--	32,0333	32,0333	--
26-05-2026	157	31,93	32,0383	31,93	32,0333
22-05-2026	319	31,83	31,83	31,8067	31,83
21-05-2026	256	--	31,6059	31,6059	--
20-05-2026	237	31,425	31,5228	31,425	31,6059
19-05-2026	49	--	31,0675	31,0675	--
18-05-2026	204	31,29	31,3929	31,29	31,0675
15-05-2026	24	--	31,5765	31,5765	--
14-05-2026	31	--	32,0166	32,0166	--
13-05-2026	121	--	31,7113	31,7113	--
12-05-2026	393	--	31,4043	31,4043	--
11-05-2026	104	31,46	31,4765	31,46	31,5765
08-05-2026	254	31,58	31,58	31,5691	31,5691
07-05-2026	305	31,40	31,40	31,34	31,3546
06-05-2026	2.057	31,31	31,457	31,31	31,457
04-05-2026	863	30,875	30,9019	--	30,9019
01-05-2026	216	30,87	30,87	30,8438	30,8438