Holen Sie sich die Stockscreener-App
44.22
0.10%
0.045
Handel nachbörslich:
44.22
0.005
+0.01%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $44.27 | $44.12 | $0.15 | 3,887.0 | +0.10% |
| 2024-11-15 | $44.25 | $44.13 | $0.115 | 2,066.0 | +0.02% |
| 2024-11-14 | $44.39 | $44.16 | $0.23 | 5,584.0 | -0.14% |
| 2024-11-13 | $44.39 | $44.20 | $0.19 | 16,880.0 | +0.02% |
| 2024-11-12 | $44.37 | $44.20 | $0.1685 | 1,249.0 | -0.57% |
| 2024-11-11 | $44.47 | $44.41 | $0.055 | 4,562.0 | -0.09% |
| 2024-11-08 | $44.61 | $44.51 | $0.105 | 4,182.0 | +0.16% |
| 2024-11-07 | $44.45 | $44.26 | $0.1927 | 10,232.0 | +0.63% |
| 2024-11-06 | $44.21 | $44.03 | $0.1823 | 878.0 | -0.44% |
| 2024-11-05 | $44.35 | $44.26 | $0.09 | 3,329.0 | +0.14% |
| 2024-11-04 | $44.40 | $44.26 | $0.139 | 3,882.0 | +0.25% |
| 2024-11-01 | $44.23 | $44.15 | $0.0799 | 1,035.0 | -0.19% |
| 2024-10-31 | $44.33 | $44.21 | $0.12 | 8,300.0 | -0.13% |
| 2024-10-30 | $44.49 | $44.29 | $0.20 | 11,630.0 | -0.09% |
| 2024-10-29 | $44.37 | $44.26 | $0.105 | 1,396.0 | +0.01% |
| 2024-10-28 | $44.45 | $44.30 | $0.15 | 4,192.0 | -0.14% |
| 2024-10-25 | $44.56 | $44.42 | $0.14 | 299.0 | -0.16% |
| 2024-10-24 | $44.58 | $44.43 | $0.1484 | 1,132.0 | +0.14% |
| 2024-10-23 | $44.46 | $44.37 | $0.0898 | 3,083.0 | -0.29% |
| 2024-10-22 | $44.58 | $44.52 | $0.0622 | 2,053.0 | -0.38% |
| 2024-10-21 | $44.84 | $44.71 | $0.1295 | 875.0 | -0.56% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $44.61 | $44.03 | $0.5799 | 61,653.0 | -0.11% |
| 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% |
First Trust High Income Strategic Focus Etf-Aktien (HISF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.98 | $43.53 | $1.45 | 73,480.0 | +3.03% |
| 2023-11 | $43.68 | $41.92 | $1.76 | 50,239.0 | +3.81% |
| 2023-10 | $42.74 | $41.73 | $1.01 | 65,508.0 | -1.86% |
| 2023-09 | $43.64 | $42.56 | $1.08 | 70,097.0 | -2.33% |
| 2023-08 | $43.97 | $43.04 | $0.9298 | 49,229.0 | -0.75% |
| 2023-07 | $44.37 | $43.50 | $0.866 | 186,205.0 | +0.07% |
| 2023-06 | $44.32 | $43.94 | $0.38 | 89,404.0 | -0.36% |
| 2023-05 | $44.81 | $43.77 | $1.04 | 69,836.0 | -0.93% |
| 2023-04 | $44.84 | $44.38 | $0.46 | 89,510.0 | +0.34% |
| 2023-03 | $44.62 | $44.11 | $0.5094 | 75,667.0 | +0.00% |
First Trust High Income Strategic Focus Etf-Aktien (HISF) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-05 | $46.85 | $46.47 | $0.3812 | 10,293.0 | +0.00% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):