Holen Sie sich die Stockscreener-App
44.42
0.06%
-0.0248
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $44.44 | $44.42 | $0.0133 | 3,643.0 | -0.06% |
| 2026-04-02 | $44.45 | $44.32 | $0.1298 | 3,227.0 | +0.24% |
| 2026-04-01 | $44.39 | $44.33 | $0.06 | 4,229.0 | +0.00% |
| 2026-03-31 | $44.34 | $44.21 | $0.1307 | 12,135.0 | +0.60% |
| 2026-03-30 | $44.14 | $44.05 | $0.09 | 12,160.0 | +0.36% |
| 2026-03-27 | $43.98 | $43.89 | $0.09 | 4,716.0 | -0.27% |
| 2026-03-26 | $44.20 | $44.03 | $0.1693 | 1,227.0 | -1.06% |
| 2026-03-25 | $44.60 | $44.48 | $0.12 | 3,185.0 | +0.33% |
| 2026-03-24 | $44.37 | $44.28 | $0.0926 | 1,770.0 | -0.27% |
| 2026-03-23 | $44.48 | $44.37 | $0.11 | 2,462.0 | +0.42% |
| 2026-03-20 | $44.57 | $44.26 | $0.31 | 9,785.0 | -0.85% |
| 2026-03-19 | $44.71 | $44.54 | $0.17 | 9,091.0 | +0.14% |
| 2026-03-18 | $44.76 | $44.61 | $0.1449 | 2,749.0 | -0.41% |
| 2026-03-17 | $44.82 | $44.76 | $0.0599 | 2,697.0 | +0.28% |
| 2026-03-16 | $44.70 | $44.63 | $0.0694 | 3,140.0 | +0.34% |
| 2026-03-13 | $44.71 | $44.49 | $0.2199 | 2,790.0 | -0.22% |
| 2026-03-12 | $44.77 | $44.62 | $0.145 | 5,683.0 | -0.45% |
| 2026-03-11 | $44.92 | $44.81 | $0.11 | 11,059.0 | -0.36% |
| 2026-03-10 | $45.14 | $44.86 | $0.2825 | 14,158.0 | -0.17% |
| 2026-03-09 | $45.10 | $44.91 | $0.1899 | 15,716.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $44.45 | $44.32 | $0.1298 | 11,099.0 | +0.19% |
| 2026-03 | $45.32 | $43.89 | $1.43 | 155,901.0 | -2.39% |
| 2026-02 | $45.58 | $45.07 | $0.5099 | 141,349.0 | +0.56% |
| 2026-01 | $45.43 | $45.02 | $0.41 | 529,704.0 | -0.17% |
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% |
0.16%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):