First Trust High Income Strategic Focus ETF

Koers

First Trust High Income Strategic Focus ETF 45,310 +0,09 +0,20% (20:51)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
31-10-2025	1.564	45,31	45,31	45,2101	45,2101
30-10-2025	8.172	45,17	45,37	45,17	45,265
29-10-2025	6.063	45,51	45,51	45,28	45,32
28-10-2025	1.428	45,50	45,52	45,4401	45,49
27-10-2025	2.855	45,44	45,51	45,44	45,475
24-10-2025	1.217	45,4085	45,4399	45,4085	45,4206
23-10-2025	24.582	45,3799	45,43	45,36	45,3825
22-10-2025	5.312	45,36	45,498	45,36	45,415
21-10-2025	3.379	45,46	45,573	45,415	45,415
20-10-2025	3.177	45,546378	45,6149	45,5364	45,575
17-10-2025	4.409	45,4899	45,52	45,34	45,483803
16-10-2025	9.427	45,47	45,58	45,42	45,525
15-10-2025	2.730	45,46	45,5043	45,39	45,4244
14-10-2025	7.140	45,3328	45,3934	45,3101	45,355
13-10-2025	11.064	45,26	45,285	45,18	45,285
10-10-2025	4.682	45,21	45,2577	45,171	45,25
09-10-2025	3.528	45,23	45,23	45,1401	45,175
08-10-2025	24.752	45,19	45,52	45,19	45,2256
07-10-2025	81.106	45,20	45,24	45,185	45,185
06-10-2025	1.800	45,2527	45,2642	45,215	45,215
03-10-2025	3.301	45,25	45,38	45,23	45,3094
02-10-2025	903	45,31	45,31	45,31	45,31
01-10-2025	3.780	45,2445	45,2746	45,235	45,265
30-09-2025	4.312	45,22	45,275	45,1401	45,165
29-09-2025	18.467	45,1992	45,22	45,1301	45,205