Holen Sie sich die Stockscreener-App
45.18
0.15%
-0.0657
Handel nachbörslich:
45.26
0.0807
+0.18%
First Trust High Income Strategic Focus Etf-Aktien (HISF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $45.26 | $45.14 | $0.115 | 4,185.0 | -0.15% |
| 2025-12-31 | $45.27 | $45.23 | $0.0399 | 3,514.0 | -0.08% |
| 2025-12-30 | $45.31 | $45.27 | $0.045 | 59,343.0 | +0.02% |
| 2025-12-29 | $45.28 | $45.23 | $0.0594 | 4,300.0 | +0.07% |
| 2025-12-26 | $45.31 | $45.19 | $0.1191 | 2,113.0 | -0.02% |
| 2025-12-24 | $45.30 | $45.18 | $0.12 | 8,981.0 | +0.25% |
| 2025-12-23 | $45.16 | $45.06 | $0.095 | 4,840.0 | +0.01% |
| 2025-12-22 | $45.14 | $45.09 | $0.05 | 8,347.0 | +0.00% |
| 2025-12-19 | $45.17 | $45.13 | $0.0356 | 2,976.0 | -0.06% |
| 2025-12-18 | $45.18 | $45.14 | $0.036 | 6,940.0 | +0.22% |
| 2025-12-17 | $45.10 | $45.03 | $0.07 | 2,111.0 | -0.09% |
| 2025-12-16 | $45.13 | $45.03 | $0.10 | 3,936.0 | +0.16% |
| 2025-12-15 | $45.08 | $45.02 | $0.063 | 2,261.0 | +0.09% |
| 2025-12-12 | $45.00 | $44.99 | $0.010 | 2,030.0 | -0.59% |
| 2025-12-11 | $45.30 | $45.26 | $0.0444 | 1,108.0 | +0.01% |
| 2025-12-10 | $45.27 | $45.14 | $0.13 | 10,901.0 | +0.23% |
| 2025-12-09 | $45.23 | $45.15 | $0.0887 | 21,321.0 | -0.03% |
| 2025-12-08 | $45.24 | $45.12 | $0.12 | 4,090.0 | -0.17% |
First Trust High Income Strategic Focus Etf-Aktien (HISF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust High Income Strategic Focus Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HISF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust High Income Strategic Focus Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust High Income Strategic Focus Etf-Aktien (HISF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $45.26 | $45.14 | $0.115 | 8,370.0 | -0.15% |
First Trust High Income Strategic Focus Etf-Aktien (HISF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $45.37 | $44.99 | $0.38 | 176,117.0 | -0.22% |
| 2025-11 | $45.48 | $45.08 | $0.4021 | 75,871.0 | +0.35% |
| 2025-10 | $45.61 | $45.14 | $0.4748 | 216,370.0 | +0.12% |
| 2025-09 | $45.56 | $44.75 | $0.81 | 81,577.0 | +0.66% |
| 2025-08 | $44.95 | $44.57 | $0.3843 | 64,445.0 | +0.99% |
| 2025-07 | $44.70 | $44.20 | $0.50 | 363,306.0 | -0.63% |
| 2025-06 | $44.71 | $43.96 | $0.75 | 84,942.0 | +1.41% |
| 2025-05 | $44.29 | $43.62 | $0.6735 | 45,566.0 | -0.47% |
| 2025-04 | $44.43 | $43.22 | $1.21 | 52,097.0 | +0.11% |
| 2025-03 | $44.57 | $44.08 | $0.49 | 112,619.0 | -0.64% |
| 2025-02 | $44.64 | $43.77 | $0.875 | 68,515.0 | +1.33% |
| 2025-01 | $44.17 | $43.33 | $0.84 | 79,195.0 | +0.39% |
First Trust High Income Strategic Focus Etf-Aktien (HISF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.75 | $43.67 | $1.08 | 114,785.0 | -1.70% |
| 2024-11 | $44.61 | $44.03 | $0.5799 | 85,982.0 | +0.72% |
| 2024-10 | $45.64 | $44.21 | $1.43 | 106,926.0 | -2.64% |
| 2024-09 | $45.96 | $45.12 | $0.845 | 104,003.0 | +0.91% |
| 2024-08 | $45.42 | $44.66 | $0.7599 | 56,829.0 | +1.19% |
| 2024-07 | $44.64 | $43.56 | $1.08 | 209,911.0 | +1.72% |
| 2024-06 | $44.20 | $43.67 | $0.53 | 94,227.0 | +0.35% |
| 2024-05 | $44.01 | $43.09 | $0.92 | 39,620.0 | +1.36% |
| 2024-04 | $44.02 | $42.95 | $1.07 | 52,342.0 | -2.69% |
| 2024-03 | $44.60 | $44.00 | $0.5999 | 34,546.0 | +0.23% |
| 2024-02 | $44.91 | $43.78 | $1.13 | 91,840.0 | -1.17% |
| 2024-01 | $44.84 | $43.98 | $0.86 | 97,851.0 | -0.45% |
0.95%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):