First Trust Bloomberg R and D Leaders ETF

Koers

First Trust Bloomberg R and D Leaders ETF 33,080 -0,32 -0,97% 20:41

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-10-2026	487	33,1599	33,1599	33,08	33,11
28-10-2026	2.064	33,40	33,40	33,36	33,4338
27-10-2026	188	--	--	--	33,2704
26-10-2026	70	--	--	--	32,9026
23-10-2026	529	32,665	32,665	32,665	32,665
22-10-2026	184	32,84	32,84	32,84	32,7867
21-10-2026	2.827	33,32	33,60	33,32	33,5749
20-10-2026	5.576	33,58	33,58	33,365	33,37
19-10-2026	309	33,38	33,415	33,38	33,3907
16-10-2026	6.901	33,07	33,09	33,07	33,0922
15-10-2026	902	33,54	33,78	33,54	33,7413
14-10-2026	138	33,96	33,96	33,96	33,6531
13-10-2026	1.592	34,14	34,215	34,14	34,1688
12-10-2026	3.270	34,20	34,20	34,11	34,1381
09-10-2026	5.036	34,13	34,175	34,13	34,155
08-10-2026	2.560	34,10	34,10	33,78	33,8762
07-10-2026	1.698	34,23	34,24	34,23	34,2802
06-10-2026	3.197	34,33	34,41	34,31	34,3128
05-10-2026	431	33,92	33,92	33,9199	34,017
02-10-2026	7.581	33,88	33,88	33,70	33,7502
01-10-2026	37	--	--	--	33,4094
30-09-2026	4.076	33,69	33,69	33,53	33,536
29-09-2026	295	33,49	33,49	33,49	33,4719
28-09-2026	786	33,49	33,56	33,4396	33,4916
25-09-2026	3.360	33,59	33,85	33,59	33,8277
24-09-2026	2.376	33,37	33,5799	33,37	33,5907
23-09-2026	2.871	33,57	33,61	33,495	33,4775
22-09-2026	1.807	33,85	33,85	33,79	33,83
21-09-2026	258	33,42	33,47	33,42	33,7143
18-09-2026	651	32,80	32,86	32,80	32,9097
17-09-2026	826	32,70	32,82	32,70	32,82
16-09-2026	5.131	32,56	32,58	32,23	32,2901
15-09-2026	12.154	32,54	32,54	32,35	32,35
14-09-2026	859	32,48	32,48	32,43	32,6051
11-09-2026	1.299	32,79	32,79	32,725	32,725
10-09-2026	1.018	32,43	32,43	32,43	32,4046
09-09-2026	738	32,57	32,57	32,56	32,5555
08-09-2026	10.519	32,80	32,83	32,69	32,6896
04-09-2026	5.186	33,14	33,14	33,02	33,08
03-09-2026	1.310	33,07	33,30	33,07	33,255
02-09-2026	299	32,91	32,91	32,91	32,9086
01-09-2026	276	--	--	--	32,7341
31-08-2026	144	33,00	33,00	33,00	32,9622