Holen Sie sich die Stockscreener-App
46.44
0.17%
0.08
Handel nachbörslich:
46.44
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $46.44 | $46.33 | $0.11 | 550,058.0 | +0.17% |
| 2024-11-15 | $46.40 | $46.28 | $0.12 | 165,125.0 | -0.02% |
| 2024-11-14 | $46.41 | $46.36 | $0.05 | 236,073.0 | +0.00% |
| 2024-11-13 | $46.42 | $46.34 | $0.075 | 153,702.0 | +0.02% |
| 2024-11-12 | $46.39 | $46.33 | $0.06 | 193,987.0 | -0.02% |
| 2024-11-11 | $46.38 | $46.30 | $0.08 | 158,572.0 | +0.06% |
| 2024-11-08 | $46.34 | $46.25 | $0.0899 | 221,702.0 | +0.11% |
| 2024-11-07 | $46.30 | $46.17 | $0.1349 | 320,760.0 | +0.36% |
| 2024-11-06 | $46.53 | $46.06 | $0.47 | 249,998.0 | +0.14% |
| 2024-11-05 | $46.06 | $46.01 | $0.0499 | 214,285.0 | +0.11% |
| 2024-11-04 | $46.06 | $45.98 | $0.0821 | 234,532.0 | +0.07% |
| 2024-11-01 | $46.01 | $45.93 | $0.0778 | 328,561.0 | +0.13% |
| 2024-10-31 | $46.00 | $45.90 | $0.10 | 233,020.0 | -0.20% |
| 2024-10-30 | $46.03 | $45.99 | $0.04 | 186,242.0 | +0.04% |
| 2024-10-29 | $46.03 | $45.96 | $0.07 | 172,774.0 | -0.04% |
| 2024-10-28 | $46.02 | $45.93 | $0.0899 | 178,469.0 | +0.07% |
| 2024-10-25 | $46.02 | $45.87 | $0.15 | 131,460.0 | +0.09% |
| 2024-10-24 | $45.97 | $45.89 | $0.0754 | 220,773.0 | +0.09% |
| 2024-10-23 | $45.93 | $45.89 | $0.04 | 279,176.0 | -0.07% |
| 2024-10-22 | $45.96 | $45.90 | $0.06 | 139,576.0 | -0.61% |
| 2024-10-21 | $46.24 | $46.18 | $0.06 | 214,762.0 | +0.00% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Senior Loan Fund Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTSL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Senior Loan Fund Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $46.53 | $45.93 | $0.60 | 3,577,413.0 | +1.13% |
| 2024-10 | $46.26 | $45.86 | $0.40 | 5,821,473.0 | +0.07% |
| 2024-09 | $46.28 | $45.75 | $0.5299 | 6,955,513.0 | -0.11% |
| 2024-08 | $46.27 | $45.23 | $1.04 | 6,527,908.0 | -0.15% |
| 2024-07 | $46.25 | $45.76 | $0.49 | 4,988,824.0 | +0.66% |
| 2024-06 | $46.25 | $45.69 | $0.56 | 4,661,293.0 | -0.70% |
| 2024-05 | $46.55 | $45.90 | $0.65 | 5,045,412.0 | +0.17% |
| 2024-04 | $46.54 | $45.95 | $0.59 | 6,143,927.0 | -0.56% |
| 2024-03 | $46.99 | $45.95 | $1.04 | 6,142,912.0 | +0.11% |
| 2024-02 | $46.18 | $45.81 | $0.37 | 6,478,394.0 | +0.65% |
| 2024-01 | $46.20 | $45.78 | $0.42 | 7,678,559.0 | -0.46% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.30 | $45.01 | $1.29 | 8,501,338.0 | +0.79% |
| 2023-11 | $46.19 | $45.31 | $0.8791 | 8,066,511.0 | +0.59% |
| 2023-10 | $45.96 | $45.30 | $0.66 | 7,206,889.0 | -0.66% |
| 2023-09 | $46.10 | $45.55 | $0.5471 | 5,589,019.0 | -0.07% |
| 2023-08 | $45.84 | $45.29 | $0.5499 | 5,802,435.0 | +0.66% |
| 2023-07 | $45.71 | $45.17 | $0.54 | 6,874,042.0 | +0.38% |
| 2023-06 | $45.45 | $44.78 | $0.67 | 4,815,962.0 | +1.03% |
| 2023-05 | $45.23 | $44.53 | $0.70 | 8,395,746.0 | -0.51% |
| 2023-04 | $45.56 | $44.94 | $0.62 | 8,045,179.0 | -0.38% |
| 2023-03 | $45.54 | $44.63 | $0.91 | 11,284,668.0 | -0.37% |
| 2023-02 | $45.89 | $45.25 | $0.64 | 8,447,818.0 | -0.35% |
| 2023-01 | $45.78 | $44.69 | $1.09 | 12,235,584.0 | +2.20% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $45.23 | $44.36 | $0.87 | 13,469,153.0 | -1.04% |
| 2022-11 | $45.53 | $44.56 | $0.97 | 11,969,600.0 | +0.74% |
| 2022-10 | $44.84 | $44.03 | $0.815 | 11,848,808.0 | +1.50% |
| 2022-09 | $45.66 | $43.92 | $1.74 | 16,501,100.0 | -3.06% |
| 2022-08 | $46.37 | $45.07 | $1.30 | 14,002,775.0 | +0.42% |
| 2022-07 | $45.29 | $43.80 | $1.49 | 16,642,348.0 | +2.65% |
| 2022-06 | $45.89 | $43.96 | $1.93 | 19,565,673.0 | -2.56% |
| 2022-05 | $47.01 | $44.80 | $2.21 | 15,799,795.0 | -3.70% |
| 2022-04 | $47.57 | $46.92 | $0.65 | 16,837,230.0 | -0.11% |
| 2022-03 | $47.45 | $46.33 | $1.12 | 19,873,823.0 | -0.65% |
| 2022-02 | $47.93 | $47.10 | $0.83 | 18,873,631.0 | -0.84% |
| 2022-01 | $48.13 | $47.62 | $0.51 | 18,629,900.0 | -0.33% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):