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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 22,72 | 22,75 | 22,48 | 22,52 | -1,01% | 327.933,00 |
| 26.03.2026 | 22,93 | 22,96 | 22,74 | 22,75 | -1,86% | 444.914,00 |
| 25.03.2026 | 23,20 | 23,24 | 23,12 | 23,18 | 0,52% | 456.570,00 |
| 24.03.2026 | 22,94 | 23,15 | 22,88 | 23,06 | 0,52% | 582.785,00 |
| 23.03.2026 | 22,98 | 23,12 | 22,94 | 22,94 | 1,01% | 486.307,00 |
| 20.03.2026 | 23,05 | 23,05 | 22,63 | 22,71 | -1,30% | 625.910,00 |
| 19.03.2026 | 22,93 | 23,09 | 22,84 | 23,01 | -0,09% | 621.230,00 |
| 18.03.2026 | 23,32 | 23,32 | 23,02 | 23,03 | -1,16% | 464.876,00 |
| 17.03.2026 | 23,40 | 23,40 | 23,29 | 23,30 | 0,13% | 492.197,00 |
| 16.03.2026 | 23,18 | 23,35 | 23,18 | 23,27 | 1,04% | 418.502,00 |
| 13.03.2026 | 23,30 | 23,34 | 23,00 | 23,03 | -0,56% | 525.614,00 |
| 12.03.2026 | 23,34 | 23,34 | 23,11 | 23,16 | -0,90% | 394.501,00 |
| 11.03.2026 | 23,47 | 23,47 | 23,28 | 23,37 | -0,21% | 260.728,00 |
| 10.03.2026 | 23,45 | 23,62 | 23,34 | 23,42 | 0,13% | 410.211,00 |
| 09.03.2026 | 22,95 | 23,43 | 22,85 | 23,39 | 0,91% | 633.254,00 |
| 06.03.2026 | 23,31 | 23,31 | 23,08 | 23,18 | -1,32% | 456.356,00 |
| 05.03.2026 | 23,67 | 23,67 | 23,29 | 23,49 | -0,72% | 747.736,00 |
| 04.03.2026 | 23,61 | 23,73 | 23,52 | 23,66 | 0,64% | 605.282,00 |
| 03.03.2026 | 23,37 | 23,57 | 23,10 | 23,51 | -0,89% | 721.409,00 |
| 02.03.2026 | 23,50 | 23,78 | 23,42 | 23,72 | 0,21% | 588.917,00 |
| 27.02.2026 | 23,67 | 23,70 | 23,58 | 23,67 | -0,67% | 676.070,00 |
| 26.02.2026 | 23,95 | 23,95 | 23,65 | 23,83 | -0,42% | 484.226,00 |
| 25.02.2026 | 23,86 | 23,95 | 23,82 | 23,93 | 0,76% | 784.220,00 |
| 24.02.2026 | 23,60 | 23,77 | 23,49 | 23,75 | 0,72% | 902.074,00 |
| 23.02.2026 | 23,74 | 23,82 | 23,51 | 23,58 | -1,21% | 1.879.356,00 |
| 20.02.2026 | 23,67 | 23,87 | 23,65 | 23,87 | 0,00% | 715.917,00 |
| 19.02.2026 | 23,87 | 23,89 | 23,77 | 23,87 | -0,17% | 592.437,00 |
| 18.02.2026 | 23,94 | 24,01 | 23,83 | 23,91 | 0,34% | 782.907,00 |
| 17.02.2026 | 23,73 | 23,88 | 23,57 | 23,83 | 0,42% | 546.111,00 |
| 13.02.2026 | 23,79 | 23,85 | 23,60 | 23,73 | 0,13% | 524.981,00 |
| 12.02.2026 | 24,15 | 24,15 | 23,67 | 23,70 | -1,37% | 411.956,00 |
| 11.02.2026 | 24,11 | 24,16 | 23,94 | 24,03 | 0,00% | 510.535,00 |
| 10.02.2026 | 24,18 | 24,18 | 24,02 | 24,03 | -0,33% | 537.419,00 |
| 09.02.2026 | 23,98 | 24,16 | 23,92 | 24,11 | 0,63% | 377.845,00 |
| 06.02.2026 | 23,67 | 23,99 | 23,62 | 23,96 | 2,26% | 854.618,00 |
| 05.02.2026 | 23,54 | 23,60 | 23,35 | 23,43 | -0,68% | 653.344,00 |
| 04.02.2026 | 23,85 | 23,88 | 23,45 | 23,59 | -0,88% | 1.075.244,00 |
| 03.02.2026 | 24,05 | 24,05 | 23,63 | 23,80 | -0,46% | 926.670,00 |
| 02.02.2026 | 23,71 | 23,94 | 23,71 | 23,91 | 0,67% | 951.930,00 |
| 30.01.2026 | 23,86 | 23,88 | 23,64 | 23,75 | -0,50% | 544.778,00 |
| 29.01.2026 | 23,94 | 24,02 | 23,57 | 23,87 | -0,25% | 814.267,00 |
| 28.01.2026 | 24,05 | 24,05 | 23,87 | 23,93 | -0,21% | 595.306,00 |
| 27.01.2026 | 23,94 | 24,00 | 23,88 | 23,98 | 0,42% | 533.843,00 |
| 26.01.2026 | 23,83 | 23,91 | 23,80 | 23,88 | 0,55% | 604.650,00 |
| 23.01.2026 | 23,77 | 23,80 | 23,71 | 23,75 | 0,08% | 2.436.354,00 |
| 22.01.2026 | 23,66 | 23,76 | 23,65 | 23,73 | 0,55% | 642.553,00 |
| 21.01.2026 | 23,51 | 23,68 | 23,39 | 23,60 | -0,04% | 707.445,00 |
| 20.01.2026 | 23,70 | 23,80 | 23,59 | 23,61 | -1,46% | 903.001,00 |
| 16.01.2026 | 23,95 | 24,01 | 23,88 | 23,96 | 0,08% | 539.263,00 |
| 15.01.2026 | 23,88 | 24,00 | 23,88 | 23,94 | 0,50% | 482.128,00 |
| 14.01.2026 | 23,89 | 23,89 | 23,70 | 23,82 | -0,42% | 610.235,00 |
| 13.01.2026 | 23,97 | 24,00 | 23,87 | 23,92 | -0,33% | 889.161,00 |
| 12.01.2026 | 23,92 | 24,02 | 23,86 | 24,00 | 0,21% | 701.332,00 |
| 09.01.2026 | 23,98 | 23,98 | 23,88 | 23,95 | 0,42% | 1.121.250,00 |
| 08.01.2026 | 23,96 | 23,96 | 23,81 | 23,85 | -0,25% | 820.730,00 |
| 07.01.2026 | 23,95 | 23,96 | 23,87 | 23,91 | 0,08% | 738.344,00 |
| 06.01.2026 | 23,87 | 23,92 | 23,85 | 23,89 | 0,04% | 1.642.768,00 |
| 05.01.2026 | 23,86 | 23,90 | 23,82 | 23,88 | 0,55% | 427.257,00 |
| 02.01.2026 | 23,77 | 23,83 | 23,67 | 23,75 | 0,55% | 306.250,00 |
| 31.12.2025 | 23,75 | 23,76 | 23,62 | 23,62 | -0,42% | 381.759,00 |
| 30.12.2025 | 23,78 | 23,82 | 23,71 | 23,72 | -0,08% | 836.682,00 |
| 29.12.2025 | 23,78 | 23,78 | 23,71 | 23,74 | -0,34% | 532.246,00 |
| 26.12.2025 | 23,84 | 23,84 | 23,80 | 23,82 | -0,04% | 301.345,00 |
| 24.12.2025 | 23,81 | 23,84 | 23,77 | 23,83 | 0,17% | 170.379,00 |
| 23.12.2025 | 23,68 | 23,80 | 23,68 | 23,79 | 0,34% | 402.221,00 |
| 22.12.2025 | 23,68 | 23,71 | 23,64 | 23,71 | 0,47% | 619.086,00 |
| 19.12.2025 | 23,52 | 23,60 | 23,48 | 23,60 | 0,77% | 468.278,00 |
| 18.12.2025 | 23,47 | 23,50 | 23,36 | 23,42 | 0,69% | 767.367,00 |
| 17.12.2025 | 23,57 | 23,57 | 23,25 | 23,26 | -1,11% | 513.408,00 |
| 16.12.2025 | 23,51 | 23,54 | 23,41 | 23,52 | -0,04% | 350.814,00 |
| 15.12.2025 | 23,69 | 23,69 | 23,49 | 23,53 | -0,08% | 841.673,00 |
| 12.12.2025 | 23,69 | 23,69 | 23,45 | 23,55 | -1,26% | 295.087,00 |
| 11.12.2025 | 23,77 | 23,86 | 23,67 | 23,85 | 0,34% | 295.269,00 |
| 10.12.2025 | 23,70 | 23,79 | 23,64 | 23,77 | 0,25% | 359.041,00 |
| 09.12.2025 | 23,67 | 23,74 | 23,67 | 23,71 | 0,00% | 455.886,00 |
| 08.12.2025 | 23,75 | 23,75 | 23,66 | 23,71 | -0,04% | 341.184,00 |
| 05.12.2025 | 23,78 | 24,03 | 23,68 | 23,72 | -0,08% | 399.460,00 |
| 04.12.2025 | 23,87 | 23,87 | 23,64 | 23,74 | 0,17% | 525.005,00 |
| 03.12.2025 | 23,67 | 23,72 | 23,62 | 23,70 | 0,00% | 601.380,00 |
| 02.12.2025 | 23,73 | 23,74 | 23,63 | 23,70 | 0,25% | 988.020,00 |
| 01.12.2025 | 23,58 | 23,68 | 23,57 | 23,64 | -0,34% | 2.751.792,00 |
| 28.11.2025 | 23,73 | 23,75 | 23,63 | 23,72 | 0,30% | 639.718,00 |
| 26.11.2025 | 23,60 | 23,69 | 23,56 | 23,65 | 0,64% | 385.996,00 |
| 25.11.2025 | 23,39 | 23,53 | 23,26 | 23,50 | 0,64% | 450.950,00 |
| 24.11.2025 | 23,22 | 23,35 | 23,13 | 23,35 | 1,26% | 311.952,00 |
| 21.11.2025 | 22,91 | 23,20 | 22,81 | 23,06 | 0,00% | 586.634,00 |
| 20.11.2025 | 23,72 | 23,72 | 23,04 | 23,06 | -1,33% | 497.477,00 |
| 19.11.2025 | 23,26 | 23,49 | 23,25 | 23,37 | 0,21% | 640.585,00 |
| 18.11.2025 | 23,35 | 23,44 | 23,17 | 23,32 | -0,51% | 436.050,00 |
| 17.11.2025 | 23,56 | 23,66 | 23,34 | 23,44 | -0,59% | 569.413,00 |
| 14.11.2025 | 23,37 | 23,63 | 23,29 | 23,58 | 0,04% | 369.817,00 |
| 13.11.2025 | 23,86 | 23,86 | 23,52 | 23,57 | -1,01% | 657.903,00 |
| 12.11.2025 | 23,82 | 23,84 | 23,76 | 23,81 | -0,04% | 394.832,00 |
| 11.11.2025 | 23,75 | 23,83 | 23,73 | 23,82 | 0,17% | 316.075,00 |
| 10.11.2025 | 23,80 | 23,80 | 23,69 | 23,78 | 0,81% | 476.587,00 |
| 07.11.2025 | 23,58 | 23,59 | 23,33 | 23,59 | 0,13% | 409.447,00 |
| 06.11.2025 | 23,74 | 23,75 | 23,51 | 23,56 | -0,76% | 382.520,00 |
| 05.11.2025 | 23,65 | 23,80 | 23,64 | 23,74 | 0,38% | 347.923,00 |
| 04.11.2025 | 23,77 | 23,77 | 23,63 | 23,65 | -0,71% | 255.138,00 |
| 03.11.2025 | 23,85 | 23,85 | 23,75 | 23,82 | 0,13% | 277.865,00 |