First Trust High Income Strategic Focus ETF

Koers

First Trust High Income Strategic Focus ETF 45,245 -0,04 -0,08% (21:55)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
19-12-2025	2.976	45,165637	45,165637	45,13	45,16
18-12-2025	6.940	45,18	45,18	45,144	45,1588
17-12-2025	2.111	45,04	45,10	45,03	45,06
16-12-2025	3.936	45,03	45,13	45,03	45,10
15-12-2025	2.261	45,08	45,08	45,017	45,03
12-12-2025	2.030	45,00	45,00	44,99	44,99
11-12-2025	1.108	45,279	45,3005	45,2561	45,2561
10-12-2025	10.901	45,14	45,27	45,14	45,25
09-12-2025	21.321	45,22	45,235	45,1463	45,1463
08-12-2025	4.090	45,17	45,24	45,12	45,1604
05-12-2025	1.890	45,2799	45,2799	45,20	45,2486
04-12-2025	2.187	45,2701	45,31	45,27	45,2813
03-12-2025	16.404	45,32	45,37	45,32	45,3481
02-12-2025	8.250	45,19	45,35	45,19	45,32
01-12-2025	1.816	45,2399	45,24	45,21	45,235
28-11-2025	2.262	45,41	45,48	45,35	45,48
26-11-2025	6.180	45,29	45,43	45,29	45,3824
25-11-2025	2.287	45,26	45,3363	45,26	45,30
24-11-2025	7.640	45,1885	45,295	45,16	45,21
21-11-2025	1.763	45,11	45,12	45,0847	45,12
20-11-2025	8.986	45,273	45,289	45,21	45,21
19-11-2025	5.065	45,24	45,24	45,18	45,18
18-11-2025	3.591	45,183	45,23	45,183	45,195
17-11-2025	773	45,16	45,21	45,145	45,145
14-11-2025	3.073	45,23	45,23	45,165	45,19
13-11-2025	8.191	45,28	45,28	45,205	45,205
12-11-2025	4.320	45,35	45,36	45,3199	45,3243
11-11-2025	1.088	45,35	45,3555	45,31	45,345
10-11-2025	5.206	45,2899	45,2899	45,2333	45,245
07-11-2025	3.796	45,21	45,24	45,207259	45,2232
06-11-2025	5.545	45,171	45,23	45,171	45,205
05-11-2025	1.545	45,15	45,15	45,0779	45,10
04-11-2025	1.237	45,20	45,22	45,18	45,18
03-11-2025	3.323	45,22	45,22	45,14	45,18