First Trust VI S&P 500 Diversified Dividend Aristocrats ETF

Koers

First Trust VI S&P 500 Diversified Dividend Aristocrats ETF 42,0601 -0,35 -0,82% 18:05

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
01-09-2026	688	42,06	42,0601	42,06	42,0605
31-08-2026	2.630	42,385	42,50	42,385	42,4095
28-08-2026	3.463	42,65	42,65	42,53	42,60
27-08-2026	6.628	42,30	42,71	42,30	42,5975
26-08-2026	1.755	42,675	42,69	42,5965	42,7498
25-08-2026	4.172	42,54	42,55	42,45	42,59
24-08-2026	889	42,47	42,5143	42,47	42,5323
21-08-2026	1.312	42,491	42,5899	42,491	42,5899
20-08-2026	1.004	42,609	42,609	42,609	42,2894
19-08-2026	5.137	42,785	42,95	42,785	42,6498
18-08-2026	3.948	42,549	42,549	42,395	42,4094
17-08-2026	11.972	42,65	42,69	42,47	42,4822
14-08-2026	5.846	42,93	42,98	42,92	42,9437
13-08-2026	11.774	42,84	42,99	42,84	43,01
12-08-2026	17.531	42,82	42,82	42,21	42,5913
11-08-2026	7.333	42,65	42,65	42,545	42,5799
10-08-2026	7.867	42,6383	42,6599	42,525	42,5553
07-08-2026	7.290	42,14	42,65	42,14	42,595
06-08-2026	3.995	41,95	41,995	41,88	41,8995
05-08-2026	10.821	42,0717	42,14	41,8299	42,0265
04-08-2026	7.609	41,4216	42,325	41,4216	42,2213
03-08-2026	8.412	41,04	41,30	41,04	41,2481
31-07-2026	7.143	40,84	40,96	40,755	40,96
30-07-2026	1.915	40,84	40,84	40,84	40,8763
29-07-2026	9.438	41,46	41,58	41,12	41,1831
28-07-2026	14.039	41,30	41,695	41,30	41,5974
27-07-2026	5.139	40,9687	41,09	40,9201	41,045
24-07-2026	438	40,60	40,60	40,60	40,60
23-07-2026	374	--	--	--	40,1666
22-07-2026	6.262	40,7377	40,7377	40,68	40,6232
21-07-2026	4.937	40,42	40,519	40,42	40,53
20-07-2026	6.332	40,51	40,53	40,44	40,2963
17-07-2026	3.356	40,66	40,675	40,66	40,675
16-07-2026	1.439	40,5756	40,72	40,5756	40,7863
15-07-2026	968	40,39	40,46	40,39	40,4455
14-07-2026	19.467	40,75	40,78	40,48	40,5141
13-07-2026	1.907	41,0001	41,0101	40,927	40,9572
10-07-2026	7.145	41,11	41,20	41,11	41,18
09-07-2026	1.684	40,83	41,04	40,83	40,9016
08-07-2026	3.012	40,53	40,53	40,39	40,4396
07-07-2026	2.061	40,87	40,87	40,73	40,7659
06-07-2026	4.222	40,57	40,70	40,545	40,6319