21,709$
-0,01%
Echtzeitkurs First Trust BuyWrite Income ETF
Bid:
Ask:
Aktienkurse zum First Trust BuyWrite Income ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 21,10 | 21,39 | 21,06 | 21,39 | 1,95% | 430.124,00 |
| 23.04.2025 | 21,31 | 21,31 | 20,92 | 20,98 | 0,67% | 2.094.464,00 |
| 22.04.2025 | 20,65 | 20,88 | 20,55 | 20,84 | 1,46% | 239.416,00 |
| 21.04.2025 | 20,89 | 20,89 | 20,38 | 20,54 | -1,96% | 270.593,00 |
| 17.04.2025 | 20,98 | 21,09 | 20,86 | 20,95 | 0,67% | 207.380,00 |
| 16.04.2025 | 21,04 | 21,12 | 20,64 | 20,81 | -1,65% | 462.066,00 |
| 15.04.2025 | 21,28 | 21,36 | 21,15 | 21,16 | -0,24% | 258.515,00 |
| 14.04.2025 | 21,36 | 21,36 | 20,99 | 21,21 | 0,86% | 349.552,00 |
| 11.04.2025 | 20,69 | 21,03 | 20,48 | 21,03 | 1,84% | 397.028,00 |
| 10.04.2025 | 20,93 | 20,99 | 20,13 | 20,65 | -3,01% | 753.384,00 |
| 09.04.2025 | 19,57 | 21,36 | 19,46 | 21,29 | 8,29% | 639.015,00 |
| 08.04.2025 | 20,62 | 20,66 | 19,38 | 19,66 | -1,45% | 654.910,00 |
| 07.04.2025 | 19,24 | 20,63 | 19,07 | 19,95 | -0,25% | 807.464,00 |
| 04.04.2025 | 20,59 | 20,65 | 19,97 | 20,00 | -5,57% | 801.177,00 |
| 03.04.2025 | 21,63 | 21,63 | 21,11 | 21,18 | -4,03% | 707.938,00 |
| 02.04.2025 | 21,79 | 22,12 | 21,77 | 22,07 | 0,55% | 250.904,00 |
| 01.04.2025 | 21,78 | 21,98 | 21,67 | 21,95 | 0,41% | 381.137,00 |
| 31.03.2025 | 21,65 | 21,88 | 21,43 | 21,86 | 0,37% | 356.669,00 |
| 28.03.2025 | 22,12 | 22,12 | 21,73 | 21,78 | -1,54% | 476.006,00 |
| 27.03.2025 | 22,15 | 22,24 | 22,03 | 22,12 | -1,03% | 268.482,00 |
| 26.03.2025 | 22,57 | 22,57 | 22,29 | 22,35 | -0,97% | 310.331,00 |
| 25.03.2025 | 22,58 | 22,59 | 22,52 | 22,57 | 0,13% | 651.187,00 |
| 24.03.2025 | 22,37 | 22,55 | 22,32 | 22,54 | 1,67% | 472.878,00 |
| 21.03.2025 | 22,14 | 22,20 | 22,00 | 22,17 | -0,14% | 812.135,00 |
| 20.03.2025 | 22,17 | 22,36 | 22,13 | 22,20 | -0,22% | 402.560,00 |
| 19.03.2025 | 22,14 | 22,37 | 22,02 | 22,25 | 1,14% | 343.151,00 |
| 18.03.2025 | 22,17 | 22,17 | 21,93 | 22,00 | -0,99% | 276.981,00 |
| 17.03.2025 | 22,07 | 22,31 | 22,03 | 22,22 | 0,73% | 303.396,00 |
| 14.03.2025 | 21,83 | 22,07 | 21,77 | 22,06 | 2,04% | 278.119,00 |
| 13.03.2025 | 21,92 | 21,92 | 21,54 | 21,62 | -1,37% | 314.982,00 |
| 12.03.2025 | 22,08 | 22,08 | 21,72 | 21,92 | 0,60% | 256.231,00 |
| 11.03.2025 | 21,91 | 22,01 | 21,62 | 21,79 | -0,46% | 625.326,00 |
| 10.03.2025 | 22,25 | 22,25 | 21,67 | 21,89 | -2,62% | 350.684,00 |
| 07.03.2025 | 22,35 | 22,50 | 22,05 | 22,48 | 0,54% | 242.801,00 |
| 06.03.2025 | 22,67 | 22,67 | 22,26 | 22,36 | -1,97% | 359.340,00 |
| 05.03.2025 | 22,65 | 22,86 | 22,45 | 22,81 | 1,02% | 251.138,00 |
| 04.03.2025 | 22,70 | 22,87 | 22,41 | 22,58 | -0,92% | 524.176,00 |
| 03.03.2025 | 23,19 | 23,27 | 22,66 | 22,79 | -1,47% | 423.930,00 |
| 28.02.2025 | 22,90 | 23,14 | 22,75 | 23,13 | 1,40% | 376.452,00 |
| 27.02.2025 | 23,19 | 23,19 | 22,80 | 22,81 | -1,26% | 369.306,00 |
| 26.02.2025 | 23,14 | 23,26 | 23,02 | 23,10 | 0,04% | 301.252,00 |
| 25.02.2025 | 23,16 | 23,17 | 22,94 | 23,09 | -0,26% | 469.185,00 |
| 24.02.2025 | 23,30 | 23,30 | 23,13 | 23,15 | -0,39% | 272.486,00 |
| 21.02.2025 | 23,54 | 23,54 | 23,21 | 23,24 | -1,82% | 2.635.200,00 |
| 20.02.2025 | 23,79 | 23,79 | 23,59 | 23,67 | -0,29% | 383.189,00 |
| 19.02.2025 | 23,71 | 23,75 | 23,64 | 23,74 | 0,08% | 287.013,00 |
| 18.02.2025 | 23,73 | 23,73 | 23,65 | 23,72 | 0,00% | 297.513,00 |
| 14.02.2025 | 23,75 | 23,77 | 23,69 | 23,72 | -0,08% | 263.378,00 |
| 13.02.2025 | 23,65 | 23,74 | 23,59 | 23,74 | 0,51% | 328.523,00 |
| 12.02.2025 | 23,68 | 23,68 | 23,53 | 23,62 | -0,34% | 292.122,00 |
| 11.02.2025 | 23,63 | 23,70 | 23,59 | 23,70 | 0,17% | 203.587,00 |
| 10.02.2025 | 23,76 | 23,76 | 23,60 | 23,66 | 0,38% | 227.893,00 |
| 07.02.2025 | 23,73 | 23,73 | 23,54 | 23,57 | -0,59% | 233.425,00 |
| 06.02.2025 | 23,70 | 23,71 | 23,63 | 23,71 | 0,25% | 533.089,00 |
| 05.02.2025 | 23,58 | 23,66 | 23,49 | 23,65 | 0,30% | 364.504,00 |
| 04.02.2025 | 23,48 | 23,58 | 23,33 | 23,58 | 0,64% | 332.044,00 |
| 03.02.2025 | 23,33 | 23,47 | 23,26 | 23,43 | -0,47% | 374.118,00 |
| 31.01.2025 | 23,66 | 23,68 | 23,50 | 23,54 | -0,42% | 408.897,00 |
| 30.01.2025 | 23,59 | 23,67 | 23,53 | 23,64 | 0,60% | 279.181,00 |
| 29.01.2025 | 23,54 | 23,54 | 23,42 | 23,50 | -0,09% | 410.118,00 |
| 28.01.2025 | 23,45 | 23,54 | 23,37 | 23,52 | 0,68% | 777.252,00 |
| 27.01.2025 | 23,37 | 23,44 | 23,26 | 23,36 | -1,02% | 1.557.680,00 |
| 24.01.2025 | 23,65 | 23,67 | 23,56 | 23,60 | -0,13% | 753.338,00 |
| 23.01.2025 | 23,57 | 23,63 | 23,48 | 23,63 | 0,30% | 1.026.723,00 |
| 22.01.2025 | 23,61 | 23,61 | 23,53 | 23,56 | -0,59% | 544.534,00 |
| 21.01.2025 | 23,65 | 23,71 | 23,58 | 23,70 | 0,68% | 335.845,00 |
| 17.01.2025 | 23,70 | 23,70 | 23,49 | 23,54 | 0,60% | 284.012,00 |
| 16.01.2025 | 23,45 | 23,46 | 23,36 | 23,40 | -0,13% | 329.452,00 |
| 15.01.2025 | 23,44 | 23,46 | 23,31 | 23,43 | 1,43% | 218.403,00 |
| 14.01.2025 | 23,15 | 23,17 | 22,95 | 23,10 | 0,26% | 249.924,00 |
| 13.01.2025 | 22,88 | 23,05 | 22,76 | 23,04 | 0,04% | 305.788,00 |
| 10.01.2025 | 23,29 | 23,29 | 22,95 | 23,03 | -1,54% | 424.329,00 |
| 08.01.2025 | 23,35 | 23,41 | 23,24 | 23,39 | 0,17% | 216.686,00 |
| 07.01.2025 | 23,67 | 23,67 | 23,27 | 23,35 | -1,02% | 348.148,00 |
| 06.01.2025 | 23,66 | 23,70 | 23,54 | 23,59 | 0,25% | 158.572,00 |
| 03.01.2025 | 23,41 | 23,55 | 23,36 | 23,53 | 1,07% | 442.854,00 |
| 02.01.2025 | 23,27 | 23,45 | 23,13 | 23,28 | 0,04% | 262.776,00 |
| 31.12.2024 | 23,47 | 23,47 | 23,22 | 23,27 | -0,26% | 254.075,00 |
| 30.12.2024 | 23,37 | 23,42 | 23,20 | 23,33 | -0,72% | 215.969,00 |
| 27.12.2024 | 23,65 | 23,65 | 23,36 | 23,50 | -0,84% | 112.317,00 |
| 26.12.2024 | 23,69 | 23,71 | 23,60 | 23,70 | 0,04% | 164.032,00 |
| 24.12.2024 | 23,65 | 23,69 | 23,53 | 23,69 | 0,38% | 106.657,00 |
| 23.12.2024 | 23,40 | 23,60 | 23,26 | 23,60 | 0,98% | 232.676,00 |
| 20.12.2024 | 23,19 | 23,49 | 23,08 | 23,37 | 0,65% | 231.784,00 |
| 19.12.2024 | 23,43 | 23,43 | 23,21 | 23,22 | 0,04% | 211.509,00 |
| 18.12.2024 | 23,83 | 23,83 | 23,18 | 23,21 | -2,48% | 297.449,00 |
| 17.12.2024 | 23,84 | 23,84 | 23,74 | 23,80 | -0,29% | 251.433,00 |
| 16.12.2024 | 23,86 | 23,90 | 23,83 | 23,87 | 0,25% | 210.981,00 |
| 13.12.2024 | 23,92 | 23,92 | 23,75 | 23,81 | -0,63% | 244.006,00 |
| 12.12.2024 | 24,02 | 24,02 | 23,96 | 23,96 | -0,25% | 194.084,00 |
| 11.12.2024 | 23,99 | 24,06 | 23,97 | 24,02 | 0,46% | 205.290,00 |
| 10.12.2024 | 23,96 | 23,98 | 23,90 | 23,91 | -0,13% | 453.071,00 |
| 09.12.2024 | 24,09 | 24,09 | 23,91 | 23,94 | -0,25% | 184.916,00 |
| 06.12.2024 | 24,01 | 24,01 | 23,94 | 24,00 | 0,17% | 202.236,00 |
| 05.12.2024 | 24,02 | 24,02 | 23,92 | 23,96 | 0,08% | 181.521,00 |
| 04.12.2024 | 23,92 | 23,94 | 23,87 | 23,94 | 0,29% | 191.346,00 |
| 03.12.2024 | 23,87 | 23,88 | 23,82 | 23,87 | 0,08% | 191.306,00 |
| 02.12.2024 | 23,86 | 23,87 | 23,78 | 23,85 | 0,08% | 232.534,00 |
| 29.11.2024 | 23,92 | 23,92 | 23,77 | 23,83 | 0,21% | 137.107,00 |
| 27.11.2024 | 23,89 | 23,89 | 23,73 | 23,78 | -0,13% | 182.665,00 |