First Trust Bloomberg R and D Leaders ETF

Koers

First Trust Bloomberg R and D Leaders ETF 34,130 +0,25 +0,75% 18:00

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
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