Holen Sie sich die Stockscreener-App
43.55
0.36%
-0.1582
Handel nachbörslich:
43.65
0.10
+0.23%
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $43.65 | $43.55 | $0.10 | 7,730.0 | -0.36% |
| 2025-04-21 | $43.86 | $43.71 | $0.1518 | 3,529.0 | -0.45% |
| 2025-04-17 | $43.98 | $43.91 | $0.0758 | 1,021.0 | +0.08% |
| 2025-04-16 | $43.94 | $43.84 | $0.0965 | 1,272.0 | +0.32% |
| 2025-04-15 | $43.82 | $43.73 | $0.09 | 2,067.0 | +0.16% |
| 2025-04-14 | $43.73 | $43.58 | $0.1527 | 3,306.0 | +0.60% |
| 2025-04-11 | $43.48 | $43.22 | $0.26 | 7,315.0 | -0.18% |
| 2025-04-10 | $43.82 | $43.48 | $0.3399 | 2,786.0 | -0.82% |
| 2025-04-09 | $43.84 | $43.29 | $0.5484 | 377.0 | +0.57% |
| 2025-04-08 | $43.81 | $43.59 | $0.22 | 560.0 | -0.37% |
| 2025-04-07 | $43.84 | $43.64 | $0.2047 | 4,949.0 | -1.04% |
| 2025-04-04 | $44.43 | $44.21 | $0.22 | 1,415.0 | -0.38% |
| 2025-04-03 | $44.40 | $44.38 | $0.024 | 1,910.0 | +0.11% |
| 2025-04-02 | $44.33 | $44.30 | $0.0299 | 636.0 | -0.14% |
| 2025-04-01 | $44.39 | $44.36 | $0.0346 | 417.0 | +0.31% |
| 2025-03-31 | $44.30 | $44.21 | $0.09 | 984.0 | +0.10% |
| 2025-03-28 | $44.21 | $44.19 | $0.02 | 684.0 | +0.29% |
| 2025-03-27 | $44.08 | $44.08 | $0.00 | 54.00 | -0.50% |
| 2025-03-26 | $44.30 | $44.27 | $0.0332 | 3,136.0 | -0.20% |
| 2025-03-25 | $44.39 | $44.31 | $0.08 | 50,374.0 | +0.11% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $44.43 | $43.22 | $1.21 | 47,020.0 | -1.59% |
| 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% |
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% |
2.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):