First Trust ETF IV High Income Strategic Focus ETF

Koers

First Trust ETF IV High Income Strategic Focus ETF 43,110 +0,19 +0,43% 17:45

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-11-2026	10.082	42,96	43,02	42,91	42,9241
02-11-2026	6.669	43,08	43,08	42,9639	42,9899
30-10-2026	5.857	42,97	42,97	42,925061	42,96
29-10-2026	4.942	42,875	42,90	42,825	42,875
28-10-2026	13.421	42,81	42,88	42,73	42,7917
27-10-2026	6.307	42,805	42,84	42,796	42,8247
26-10-2026	4.696	42,80	42,80	42,78	42,7649
23-10-2026	7.854	42,74	42,77	42,72	42,77
22-10-2026	2.650	42,67	42,80	42,67	42,7701
21-10-2026	2.645	42,5798	42,60	42,5499	42,5402
20-10-2026	2.437	42,7546	42,79	42,70	42,715
19-10-2026	2.430	42,6841	42,74	42,6201	42,6525
16-10-2026	244.518	42,76	42,76	42,66	42,73
15-10-2026	7.189	42,78	42,785	42,67	42,725
14-10-2026	8.456	42,40	42,545	42,40	42,5349
13-10-2026	8.692	42,565	42,5712	42,50	42,5457
12-10-2026	6.976	42,54	42,55	42,53	42,5347
09-10-2026	17.935	42,465	42,60	42,465	42,555
08-10-2026	13.570	42,33	42,46	42,31	42,4899
07-10-2026	887	42,348	42,348	42,3101	42,3203
06-10-2026	17.728	42,365	42,64	42,365	42,4058
05-10-2026	24.062	42,32	42,3375	42,2301	42,31
02-10-2026	24.376	42,4457	42,4457	42,15	42,36
01-10-2026	68.643	42,19	42,37	42,1899	42,355
30-09-2026	4.319	42,45	42,45	42,27	42,28
29-09-2026	4.084	42,41	42,41	42,2768	42,3624
28-09-2026	38.824	42,53	42,53	42,365	42,41
25-09-2026	19.685	42,5251	42,633	42,50	42,57
24-09-2026	25.831	42,81	42,81	42,63	42,5965
23-09-2026	35.832	43,25	43,25	42,99	43,0109
22-09-2026	1.052	43,37	43,37	43,335	43,356
21-09-2026	15.686	43,28	43,3263	43,28	43,3065
18-09-2026	5.230	43,2445	43,2699	43,22	43,2543
17-09-2026	15.248	43,36	43,41	43,3102	43,3706
16-09-2026	30.815	43,18	43,26	43,14	43,1487
15-09-2026	3.870	43,192	43,192	43,16	43,1949
14-09-2026	4.689	43,23	43,3465	43,23	43,2445
11-09-2026	3.661	43,41	43,42	43,33	43,34
10-09-2026	7.811	43,4362	43,4396	43,33	43,3537
09-09-2026	14.826	43,66	43,71	43,59	43,62
08-09-2026	2.895	43,76	43,76	43,67	43,7055