First Trust Bloomberg R&D Leaders ETF

Koers

First Trust Bloomberg R&D Leaders ETF 30,120 +0,24 +0,79% (21:51)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-01-2026	2.922	30,14	30,21	30,11	30,12
21-01-2026	2.833	29,85	29,96	29,60	29,8847
20-01-2026	1.728	29,89	29,89	29,58	29,5971
16-01-2026	1.665	30,35	30,35	30,2622	30,28
15-01-2026	497	30,30	30,30	30,2139	30,2139
14-01-2026	989	30,13	30,3093	30,13	30,3093
13-01-2026	1.208	30,81	30,81	30,6397	30,6932
12-01-2026	9.200	30,71	30,7503	30,71	30,7503
09-01-2026	578	30,74	30,74	30,706	30,706
08-01-2026	650	30,61	30,61	30,50	30,5708
07-01-2026	1.101	30,81	30,99	30,81	30,8374
06-01-2026	2.098	30,5221	30,60	30,5213	30,5998
05-01-2026	2.486	30,42	30,42	30,3081	30,3081
02-01-2026	4.113	30,68	30,68	30,21	30,3028
31-12-2025	339	30,44	30,44	30,3953	30,3953
30-12-2025	1.805	30,58	30,63	30,58	30,593
29-12-2025	2.497	30,63	30,63	30,53	30,6297
26-12-2025	88	--	30,7466	30,7466	--
24-12-2025	4.416	30,69	30,77	30,69	30,7466
23-12-2025	911	30,66	30,6869	30,66	30,6869
22-12-2025	42	--	30,5127	30,5127	--
19-12-2025	3.258	30,19	30,32	30,19	30,5127
18-12-2025	9.890	29,94	30,07	29,85	29,91
17-12-2025	3.343	--	29,4972	29,4972	--
16-12-2025	3.187	29,858	30,0404	29,82	29,4972
15-12-2025	1.637	30,03	30,03	29,9747	29,9747
12-12-2025	10.415	30,37	30,37	29,94	30,0377
11-12-2025	946	30,36	30,4913	30,36	30,4913
10-12-2025	699	30,49	30,6488	30,4361	30,6488
09-12-2025	554	30,62	30,62	30,5514	30,5514
08-12-2025	6.389	30,71	30,71	30,51	30,565
05-12-2025	76	--	30,7293	30,7293	--
04-12-2025	400	30,60	30,87	30,52	30,7293
03-12-2025	345	--	30,69	30,69	--
02-12-2025	338	--	30,68	30,6738	--
01-12-2025	34	--	30,464	30,464	--
28-11-2025	188	30,54	30,6162	30,54	30,69
26-11-2025	326	30,5261	30,5261	30,509	30,509
25-11-2025	590	29,92	30,3315	29,92	30,3315
24-11-2025	1.193	--	--	--	--