50,140$
Echtzeitkurs First Trust Low Duration Opportunities ETF
Bid:
Ask:
Aktienkurse zum First Trust Low Duration Opportunities ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 47,96 | 47,96 | 47,84 | 47,89 | 0,29% | 210.752,00 |
| 02.05.2024 | 47,71 | 47,76 | 47,64 | 47,75 | 0,13% | 381.990,00 |
| 01.05.2024 | 47,64 | 47,74 | 47,58 | 47,69 | 0,21% | 498.409,00 |
| 30.04.2024 | 47,62 | 47,64 | 47,57 | 47,59 | -0,10% | 237.581,00 |
| 29.04.2024 | 47,63 | 47,69 | 47,63 | 47,64 | 0,08% | 392.344,00 |
| 26.04.2024 | 47,63 | 47,63 | 47,60 | 47,60 | 0,04% | 350.107,00 |
| 25.04.2024 | 47,55 | 47,60 | 47,52 | 47,58 | -0,13% | 306.264,00 |
| 24.04.2024 | 47,68 | 47,73 | 47,59 | 47,64 | -0,08% | 347.813,00 |
| 23.04.2024 | 47,55 | 47,71 | 47,53 | 47,68 | -0,19% | 409.708,00 |
| 22.04.2024 | 47,72 | 47,78 | 47,70 | 47,77 | 0,13% | 231.196,00 |
| 19.04.2024 | 47,77 | 47,77 | 47,70 | 47,71 | -0,04% | 218.188,00 |
| 18.04.2024 | 47,84 | 47,84 | 47,69 | 47,73 | -0,10% | 472.438,00 |
| 17.04.2024 | 47,67 | 47,79 | 47,66 | 47,78 | 0,34% | 970.745,00 |
| 16.04.2024 | 47,66 | 47,73 | 47,59 | 47,62 | -0,21% | 1.136.879,00 |
| 15.04.2024 | 47,75 | 47,77 | 47,62 | 47,72 | -0,17% | 490.030,00 |
| 12.04.2024 | 47,84 | 47,95 | 47,77 | 47,80 | 0,13% | 450.211,00 |
| 11.04.2024 | 47,83 | 47,83 | 47,66 | 47,74 | 0,00% | 445.948,00 |
| 10.04.2024 | 47,93 | 47,94 | 47,71 | 47,74 | -0,60% | 823.360,00 |
| 09.04.2024 | 48,01 | 48,03 | 47,98 | 48,03 | 0,29% | 773.832,00 |
| 08.04.2024 | 48,08 | 48,32 | 47,86 | 47,89 | -0,42% | 983.323,00 |
| 05.04.2024 | 48,16 | 48,17 | 48,07 | 48,09 | -0,21% | 432.376,00 |
| 04.04.2024 | 48,13 | 48,21 | 48,12 | 48,19 | 0,06% | 492.837,00 |
| 03.04.2024 | 48,13 | 48,16 | 48,03 | 48,16 | 0,12% | 459.374,00 |
| 02.04.2024 | 48,07 | 48,10 | 47,99 | 48,10 | 0,08% | 1.134.157,00 |
| 01.04.2024 | 48,28 | 48,28 | 48,00 | 48,06 | -0,39% | 764.946,00 |
| 28.03.2024 | 48,33 | 48,36 | 48,22 | 48,25 | -0,14% | 344.053,00 |
| 27.03.2024 | 48,33 | 48,33 | 48,20 | 48,32 | 0,10% | 937.066,00 |
| 26.03.2024 | 48,18 | 48,28 | 48,17 | 48,27 | 0,10% | 309.754,00 |
| 25.03.2024 | 48,19 | 48,22 | 48,10 | 48,22 | 0,15% | 474.622,00 |
| 22.03.2024 | 48,14 | 48,18 | 48,08 | 48,15 | 0,02% | 392.144,00 |
| 21.03.2024 | 48,20 | 48,20 | 48,07 | 48,14 | -0,21% | 380.600,00 |
| 20.03.2024 | 48,12 | 48,38 | 48,11 | 48,24 | 0,23% | 407.320,00 |
| 19.03.2024 | 48,13 | 48,14 | 48,09 | 48,13 | 0,19% | 272.831,00 |
| 18.03.2024 | 48,05 | 48,23 | 48,03 | 48,04 | -0,04% | 381.800,00 |
| 15.03.2024 | 48,02 | 48,07 | 48,01 | 48,06 | -0,19% | 363.062,00 |
| 14.03.2024 | 48,27 | 48,27 | 48,14 | 48,15 | -0,27% | 389.297,00 |
| 13.03.2024 | 48,32 | 48,35 | 48,23 | 48,28 | 0,04% | 430.605,00 |
| 12.03.2024 | 48,31 | 48,33 | 48,26 | 48,26 | -0,19% | 381.395,00 |
| 11.03.2024 | 48,34 | 48,38 | 48,31 | 48,35 | -0,02% | 638.295,00 |
| 08.03.2024 | 48,33 | 48,41 | 48,33 | 48,36 | 0,25% | 649.846,00 |
| 07.03.2024 | 48,25 | 48,30 | 48,19 | 48,24 | -0,10% | 534.582,00 |
| 06.03.2024 | 48,26 | 48,29 | 48,24 | 48,29 | 0,19% | 369.936,00 |
| 05.03.2024 | 48,20 | 48,21 | 48,15 | 48,20 | 0,08% | 308.882,00 |
| 04.03.2024 | 48,19 | 48,19 | 48,13 | 48,16 | -0,08% | 355.027,00 |
| 01.03.2024 | 48,14 | 48,20 | 48,06 | 48,20 | 0,23% | 391.804,00 |
| 29.02.2024 | 48,11 | 48,13 | 48,06 | 48,09 | 0,10% | 444.929,00 |
| 28.02.2024 | 48,02 | 48,04 | 47,97 | 48,04 | 0,19% | 364.467,00 |
| 27.02.2024 | 47,98 | 48,03 | 47,95 | 47,95 | -0,10% | 334.473,00 |
| 26.02.2024 | 48,06 | 48,07 | 48,00 | 48,00 | -0,12% | 272.025,00 |
| 23.02.2024 | 47,98 | 48,11 | 47,93 | 48,06 | 0,17% | 506.703,00 |
| 22.02.2024 | 47,99 | 48,01 | 47,88 | 47,98 | 0,02% | 532.283,00 |
| 21.02.2024 | 48,00 | 48,03 | 47,94 | 47,97 | -0,35% | 284.953,00 |
| 20.02.2024 | 48,21 | 48,21 | 48,12 | 48,14 | -0,15% | 302.956,00 |
| 16.02.2024 | 48,17 | 48,28 | 48,14 | 48,21 | 0,08% | 340.237,00 |
| 15.02.2024 | 48,16 | 48,18 | 48,02 | 48,17 | 0,27% | 475.656,00 |
| 14.02.2024 | 48,03 | 48,07 | 47,92 | 48,04 | 0,02% | 277.579,00 |
| 13.02.2024 | 48,25 | 48,25 | 48,03 | 48,03 | -0,48% | 589.133,00 |
| 12.02.2024 | 48,35 | 48,35 | 48,25 | 48,26 | -0,02% | 345.392,00 |
| 09.02.2024 | 48,24 | 48,30 | 48,17 | 48,27 | 0,15% | 515.783,00 |
| 08.02.2024 | 48,23 | 48,23 | 48,13 | 48,20 | 0,00% | 490.091,00 |
| 07.02.2024 | 48,19 | 48,25 | 48,18 | 48,20 | 0,02% | 507.107,00 |
| 06.02.2024 | 48,11 | 48,20 | 48,11 | 48,19 | 0,06% | 537.630,00 |
| 05.02.2024 | 48,23 | 48,23 | 48,10 | 48,16 | -0,27% | 418.325,00 |
| 02.02.2024 | 48,39 | 48,39 | 48,21 | 48,29 | -0,31% | 405.133,00 |
| 01.02.2024 | 48,46 | 48,49 | 48,39 | 48,44 | 0,10% | 346.310,00 |
| 31.01.2024 | 48,38 | 48,43 | 48,31 | 48,39 | 0,27% | 894.096,00 |
| 30.01.2024 | 48,31 | 48,36 | 48,23 | 48,26 | -0,04% | 438.979,00 |
| 29.01.2024 | 48,20 | 48,29 | 48,20 | 48,28 | 0,29% | 445.613,00 |
| 26.01.2024 | 48,23 | 48,24 | 48,14 | 48,14 | -0,15% | 721.088,00 |
| 25.01.2024 | 48,15 | 48,21 | 48,11 | 48,21 | 0,08% | 772.979,00 |
| 24.01.2024 | 48,28 | 48,28 | 48,16 | 48,17 | 0,02% | 406.636,00 |
| 23.01.2024 | 48,19 | 48,19 | 48,14 | 48,16 | -0,41% | 900.976,00 |
| 22.01.2024 | 48,39 | 48,43 | 48,34 | 48,36 | 0,08% | 678.161,00 |
| 19.01.2024 | 48,26 | 48,33 | 48,26 | 48,32 | -0,08% | 496.291,00 |
| 18.01.2024 | 48,39 | 48,39 | 48,31 | 48,36 | 0,00% | 644.391,00 |
| 17.01.2024 | 48,46 | 48,46 | 48,34 | 48,36 | -0,23% | 707.132,00 |
| 16.01.2024 | 48,44 | 48,54 | 48,44 | 48,47 | -0,04% | 544.365,00 |
| 12.01.2024 | 48,47 | 48,55 | 48,46 | 48,49 | 0,23% | 433.423,00 |
| 11.01.2024 | 48,35 | 48,40 | 48,29 | 48,38 | 0,06% | 478.470,00 |
| 10.01.2024 | 48,30 | 48,36 | 48,24 | 48,35 | 0,17% | 454.463,00 |
| 09.01.2024 | 48,20 | 48,27 | 48,18 | 48,27 | 0,25% | 840.953,00 |
| 08.01.2024 | 48,21 | 48,36 | 48,11 | 48,15 | -0,17% | 1.039.487,00 |
| 05.01.2024 | 48,24 | 48,30 | 48,16 | 48,23 | -0,04% | 770.916,00 |
| 04.01.2024 | 48,27 | 48,27 | 48,19 | 48,25 | 0,02% | 321.396,00 |
| 03.01.2024 | 48,24 | 48,30 | 48,18 | 48,24 | -0,02% | 540.624,00 |
| 02.01.2024 | 48,27 | 48,29 | 48,23 | 48,25 | -0,14% | 546.830,00 |
| 29.12.2023 | 48,27 | 48,36 | 48,25 | 48,32 | 0,02% | 398.433,00 |
| 28.12.2023 | 48,33 | 48,37 | 48,31 | 48,31 | -0,08% | 562.674,00 |
| 27.12.2023 | 48,35 | 48,36 | 48,27 | 48,35 | 0,10% | 365.843,00 |
| 26.12.2023 | 48,20 | 48,30 | 48,20 | 48,30 | 0,31% | 378.231,00 |
| 22.12.2023 | 48,22 | 48,22 | 48,13 | 48,15 | -0,43% | 399.280,00 |
| 21.12.2023 | 48,39 | 48,42 | 48,32 | 48,36 | 0,10% | 340.495,00 |
| 20.12.2023 | 48,29 | 48,31 | 48,20 | 48,31 | 0,12% | 456.002,00 |
| 19.12.2023 | 48,21 | 48,27 | 48,20 | 48,25 | 0,10% | 542.928,00 |
| 18.12.2023 | 48,33 | 48,33 | 48,19 | 48,20 | -0,12% | 569.181,00 |
| 15.12.2023 | 48,39 | 48,39 | 48,25 | 48,26 | -0,14% | 501.067,00 |
| 14.12.2023 | 48,20 | 48,35 | 48,20 | 48,33 | 0,56% | 607.748,00 |
| 13.12.2023 | 47,82 | 48,08 | 47,82 | 48,06 | 0,42% | 484.861,00 |
| 12.12.2023 | 47,81 | 47,91 | 47,81 | 47,86 | -0,02% | 448.873,00 |
| 11.12.2023 | 47,78 | 47,89 | 47,78 | 47,87 | 0,19% | 314.112,00 |