First Trust High Income Strategic Focus ETF

Koers

First Trust High Income Strategic Focus ETF 45,190 -0,01 -0,02% (21:58)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
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