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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,15 | 22,17 | 22,07 | 22,16 | 0,82% | 111.775,00 |
| 02.05.2024 | 21,96 | 21,99 | 21,81 | 21,98 | 0,87% | 149.005,00 |
| 01.05.2024 | 21,84 | 21,98 | 21,74 | 21,79 | 0,00% | 406.065,00 |
| 30.04.2024 | 22,05 | 22,05 | 21,76 | 21,79 | -1,22% | 267.431,00 |
| 29.04.2024 | 22,07 | 22,09 | 21,99 | 22,06 | 0,09% | 137.029,00 |
| 26.04.2024 | 22,00 | 22,09 | 21,96 | 22,04 | 0,69% | 142.034,00 |
| 25.04.2024 | 21,80 | 21,89 | 21,71 | 21,89 | -0,41% | 188.228,00 |
| 24.04.2024 | 22,04 | 22,04 | 21,90 | 21,98 | -0,09% | 302.853,00 |
| 23.04.2024 | 21,85 | 22,01 | 21,81 | 22,00 | 0,27% | 242.469,00 |
| 22.04.2024 | 21,80 | 22,01 | 21,79 | 21,94 | 0,87% | 155.442,00 |
| 19.04.2024 | 21,85 | 21,89 | 21,69 | 21,75 | -0,46% | 171.856,00 |
| 18.04.2024 | 21,92 | 21,99 | 21,81 | 21,85 | -0,23% | 199.979,00 |
| 17.04.2024 | 22,04 | 22,10 | 21,85 | 21,90 | -0,41% | 279.186,00 |
| 16.04.2024 | 22,02 | 22,04 | 21,91 | 21,99 | -0,05% | 440.392,00 |
| 15.04.2024 | 22,22 | 22,31 | 21,95 | 22,00 | -0,72% | 186.298,00 |
| 12.04.2024 | 22,34 | 22,34 | 22,10 | 22,16 | -1,03% | 173.127,00 |
| 11.04.2024 | 22,24 | 22,42 | 22,24 | 22,39 | 0,58% | 227.908,00 |
| 10.04.2024 | 22,25 | 22,30 | 22,19 | 22,26 | -0,40% | 205.915,00 |
| 09.04.2024 | 22,42 | 22,42 | 22,25 | 22,35 | -0,13% | 166.728,00 |
| 08.04.2024 | 22,36 | 22,41 | 22,34 | 22,38 | 0,09% | 86.158,00 |
| 05.04.2024 | 22,28 | 22,40 | 22,22 | 22,36 | 0,58% | 202.412,00 |
| 04.04.2024 | 22,55 | 22,55 | 22,20 | 22,23 | -0,67% | 184.120,00 |
| 03.04.2024 | 22,34 | 22,41 | 22,31 | 22,38 | 0,18% | 172.381,00 |
| 02.04.2024 | 22,39 | 22,39 | 22,28 | 22,34 | -0,53% | 225.072,00 |
| 01.04.2024 | 22,55 | 22,55 | 22,40 | 22,46 | -0,04% | 120.173,00 |
| 28.03.2024 | 22,48 | 22,48 | 22,42 | 22,47 | 0,18% | 157.881,00 |
| 27.03.2024 | 22,45 | 22,45 | 22,35 | 22,43 | 0,31% | 126.460,00 |
| 26.03.2024 | 22,45 | 22,45 | 22,34 | 22,36 | -0,22% | 172.776,00 |
| 25.03.2024 | 22,44 | 22,46 | 22,38 | 22,41 | -0,04% | 253.872,00 |
| 22.03.2024 | 22,51 | 22,51 | 22,37 | 22,42 | -0,13% | 165.174,00 |
| 21.03.2024 | 22,59 | 22,59 | 22,42 | 22,45 | -0,36% | 162.347,00 |
| 20.03.2024 | 22,40 | 22,55 | 22,36 | 22,53 | 0,58% | 182.378,00 |
| 19.03.2024 | 22,31 | 22,42 | 22,27 | 22,40 | 0,49% | 129.067,00 |
| 18.03.2024 | 22,37 | 22,37 | 22,25 | 22,29 | 0,13% | 149.152,00 |
| 15.03.2024 | 22,46 | 22,46 | 22,20 | 22,26 | -0,22% | 138.031,00 |
| 14.03.2024 | 22,43 | 22,43 | 22,25 | 22,31 | -0,22% | 120.692,00 |
| 13.03.2024 | 22,38 | 22,38 | 22,31 | 22,36 | 0,18% | 128.914,00 |
| 12.03.2024 | 22,29 | 22,34 | 22,22 | 22,32 | 0,54% | 128.745,00 |
| 11.03.2024 | 22,23 | 22,23 | 22,14 | 22,20 | -0,18% | 152.469,00 |
| 08.03.2024 | 22,32 | 22,36 | 22,17 | 22,24 | -0,22% | 375.174,00 |
| 07.03.2024 | 22,36 | 22,36 | 22,21 | 22,29 | 0,45% | 174.043,00 |
| 06.03.2024 | 22,31 | 22,31 | 22,13 | 22,19 | 0,23% | 213.905,00 |
| 05.03.2024 | 22,14 | 22,17 | 22,06 | 22,14 | 0,00% | 184.481,00 |
| 04.03.2024 | 22,25 | 22,25 | 22,14 | 22,14 | -0,36% | 173.937,00 |
| 01.03.2024 | 22,15 | 22,23 | 22,13 | 22,22 | 0,59% | 197.095,00 |
| 29.02.2024 | 22,16 | 22,16 | 22,02 | 22,09 | 0,00% | 172.407,00 |
| 28.02.2024 | 22,14 | 22,14 | 22,05 | 22,09 | -0,23% | 240.984,00 |
| 27.02.2024 | 22,16 | 22,16 | 22,06 | 22,14 | 0,09% | 162.965,00 |
| 26.02.2024 | 22,07 | 22,13 | 22,00 | 22,12 | 0,14% | 174.000,00 |
| 23.02.2024 | 22,06 | 22,10 | 22,03 | 22,09 | 0,14% | 328.470,00 |
| 22.02.2024 | 21,90 | 22,07 | 21,90 | 22,06 | 1,01% | 163.363,00 |
| 21.02.2024 | 21,81 | 21,85 | 21,72 | 21,84 | -0,59% | 177.365,00 |
| 20.02.2024 | 22,05 | 22,08 | 21,88 | 21,97 | -0,50% | 180.097,00 |
| 16.02.2024 | 22,17 | 22,17 | 22,03 | 22,08 | -0,23% | 283.356,00 |
| 15.02.2024 | 22,05 | 22,14 | 22,03 | 22,13 | 0,59% | 215.775,00 |
| 14.02.2024 | 21,95 | 22,00 | 21,87 | 22,00 | 0,64% | 149.091,00 |
| 13.02.2024 | 21,90 | 21,94 | 21,74 | 21,86 | -0,86% | 139.075,00 |
| 12.02.2024 | 22,03 | 22,07 | 22,00 | 22,05 | 0,18% | 108.012,00 |
| 09.02.2024 | 22,00 | 22,03 | 21,96 | 22,01 | 0,23% | 387.367,00 |
| 08.02.2024 | 21,83 | 21,97 | 21,83 | 21,96 | 0,41% | 151.640,00 |
| 07.02.2024 | 21,88 | 21,88 | 21,78 | 21,87 | 0,18% | 278.540,00 |
| 06.02.2024 | 21,87 | 21,92 | 21,77 | 21,83 | -0,09% | 152.877,00 |
| 05.02.2024 | 21,86 | 21,87 | 21,73 | 21,85 | 0,00% | 176.396,00 |
| 02.02.2024 | 21,82 | 21,87 | 21,74 | 21,85 | 0,32% | 178.300,00 |
| 01.02.2024 | 21,73 | 21,81 | 21,62 | 21,78 | 0,74% | 341.648,00 |
| 31.01.2024 | 21,82 | 21,82 | 21,60 | 21,62 | -1,01% | 210.704,00 |
| 30.01.2024 | 21,80 | 21,85 | 21,77 | 21,84 | 0,14% | 302.954,00 |
| 29.01.2024 | 21,73 | 21,81 | 21,68 | 21,81 | 0,41% | 202.499,00 |
| 26.01.2024 | 21,72 | 21,73 | 21,66 | 21,72 | 0,14% | 381.532,00 |
| 25.01.2024 | 21,75 | 21,75 | 21,61 | 21,69 | 0,28% | 580.094,00 |
| 24.01.2024 | 21,69 | 21,69 | 21,60 | 21,63 | 0,14% | 252.542,00 |
| 23.01.2024 | 21,60 | 21,61 | 21,52 | 21,60 | -0,60% | 146.939,00 |
| 22.01.2024 | 21,71 | 21,73 | 21,66 | 21,73 | 0,37% | 212.332,00 |
| 19.01.2024 | 21,61 | 21,69 | 21,47 | 21,65 | 0,65% | 250.730,00 |
| 18.01.2024 | 21,49 | 21,51 | 21,39 | 21,51 | 0,37% | 126.965,00 |
| 17.01.2024 | 21,44 | 21,46 | 21,34 | 21,43 | -0,23% | 781.037,00 |
| 16.01.2024 | 21,51 | 21,52 | 21,33 | 21,48 | -0,32% | 118.192,00 |
| 12.01.2024 | 21,56 | 21,60 | 21,48 | 21,55 | 0,37% | 205.169,00 |
| 11.01.2024 | 21,55 | 21,55 | 21,39 | 21,47 | -0,09% | 232.944,00 |
| 10.01.2024 | 21,52 | 21,52 | 21,44 | 21,49 | 0,14% | 150.207,00 |
| 09.01.2024 | 21,44 | 21,47 | 21,35 | 21,46 | 0,00% | 124.086,00 |
| 08.01.2024 | 21,30 | 21,46 | 21,25 | 21,46 | 0,89% | 135.829,00 |
| 05.01.2024 | 21,30 | 21,35 | 21,25 | 21,27 | 0,00% | 161.442,00 |
| 04.01.2024 | 21,30 | 21,36 | 21,26 | 21,27 | -0,05% | 132.300,00 |
| 03.01.2024 | 21,32 | 21,34 | 21,25 | 21,28 | -0,33% | 75.463,00 |
| 02.01.2024 | 21,35 | 21,41 | 21,26 | 21,35 | -0,05% | 134.783,00 |
| 29.12.2023 | 21,46 | 21,46 | 21,31 | 21,36 | -0,23% | 134.553,00 |
| 28.12.2023 | 21,50 | 21,50 | 21,35 | 21,41 | -0,19% | 362.963,00 |
| 27.12.2023 | 21,46 | 21,48 | 21,40 | 21,45 | 0,09% | 105.542,00 |
| 26.12.2023 | 21,41 | 21,47 | 21,33 | 21,43 | 0,23% | 72.325,00 |
| 22.12.2023 | 21,41 | 21,44 | 21,33 | 21,38 | -0,51% | 119.087,00 |
| 21.12.2023 | 21,56 | 21,56 | 21,37 | 21,49 | 0,47% | 201.875,00 |
| 20.12.2023 | 21,51 | 21,63 | 21,39 | 21,39 | -0,60% | 179.776,00 |
| 19.12.2023 | 21,45 | 21,53 | 21,45 | 21,52 | 0,51% | 257.012,00 |
| 18.12.2023 | 21,30 | 21,44 | 21,30 | 21,41 | 0,47% | 129.972,00 |
| 15.12.2023 | 21,35 | 21,35 | 21,26 | 21,31 | 0,05% | 128.677,00 |
| 14.12.2023 | 21,42 | 21,43 | 21,20 | 21,30 | -0,09% | 147.923,00 |
| 13.12.2023 | 21,19 | 21,33 | 21,09 | 21,32 | 0,80% | 171.043,00 |
| 12.12.2023 | 21,15 | 21,18 | 21,08 | 21,15 | 0,05% | 315.093,00 |
| 11.12.2023 | 21,17 | 21,17 | 21,08 | 21,14 | -0,24% | 95.970,00 |