First Trust High Income Strategic Focus ETF

Koers

First Trust High Income Strategic Focus ETF 45,5029 -- -- (20:37)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	2.992	45,4999	45,53	45,488	45,50
18-02-2026	4.192	45,4643	45,5299	45,4643	45,49
17-02-2026	4.220	45,53	45,56	45,4801	45,5108
13-02-2026	10.269	45,45	45,58	45,45	45,53
12-02-2026	6.843	45,41	45,44	45,3549	45,42
11-02-2026	7.258	45,2918	45,36	45,2918	45,3022
10-02-2026	13.960	45,30	45,46	45,30	45,34
09-02-2026	14.184	45,2499	45,37	45,2325	45,29
06-02-2026	6.663	45,21	45,27	45,1998	45,27
05-02-2026	3.638	45,11	45,19	45,11	45,1897
04-02-2026	12.965	45,12099	45,12099	45,09	45,09
03-02-2026	2.765	45,15	45,15	45,0701	45,14
02-02-2026	2.637	45,1557	45,18	45,145	45,145
30-01-2026	7.842	45,14	45,24	45,14	45,19
29-01-2026	2.578	45,12	45,23	45,12	45,1984
28-01-2026	7.875	45,194	45,20	45,134	45,1777
27-01-2026	7.801	45,23	45,25	45,18	45,2078
26-01-2026	7.573	45,25	45,25	45,2001	45,2196
23-01-2026	3.598	45,1565	45,20	45,15	45,1735
22-01-2026	14.363	45,1049	45,1838	45,09	45,1503
21-01-2026	11.397	45,0311	45,1299	45,02	45,0913
20-01-2026	7.205	45,17	45,30	45,17	45,1793
16-01-2026	1.699	45,345	45,345	45,3001	45,34
15-01-2026	6.996	45,29	45,43	45,29	45,3825
14-01-2026	4.020	45,32	45,42	45,262	45,3887
13-01-2026	9.156	45,37	45,37	45,30	45,33
12-01-2026	9.701	45,299	45,31	45,28	45,3009
09-01-2026	4.977	45,2257	45,31	45,2257	45,30
08-01-2026	51.514	45,2015	45,27	45,2015	45,2322
07-01-2026	163.017	45,256	45,28	45,2101	45,2561
06-01-2026	28.301	45,20	45,31	45,16	45,2041
05-01-2026	176.013	45,23	45,2899	45,23	45,2583
02-01-2026	4.185	45,2299	45,255	45,14	45,255
31-12-2025	3.514	45,27	45,27	45,2301	45,245
30-12-2025	59.343	45,27	45,31	45,265	45,28
29-12-2025	4.300	45,225	45,2844	45,225	45,2699
26-12-2025	2.113	45,282	45,3099	45,1908	45,25
24-12-2025	8.981	45,21	45,30	45,18	45,25
23-12-2025	4.840	45,09	45,16	45,065	45,1351
22-12-2025	8.347	45,13	45,14	45,09	45,13