First Trust Bloomberg R and D Leaders ETF

Koers

First Trust Bloomberg R and D Leaders ETF 31,490 -0,02 -0,06% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
30-06-2026	90.565	31,90	31,9734	31,88	31,9734
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