Holen Sie sich die Stockscreener-App
20.82
0.14%
-0.03
First Trust Structured Credit Income Opportunities Etf-Aktien (SCIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $20.84 | $20.75 | $0.09 | 11,791.0 | -0.14% |
| 2025-11-25 | $20.89 | $20.73 | $0.16 | 52,193.0 | +0.19% |
| 2025-11-24 | $20.81 | $20.73 | $0.08 | 17,734.0 | +0.24% |
| 2025-11-21 | $21.08 | $20.71 | $0.3699 | 207,560.0 | -0.36% |
| 2025-11-20 | $21.69 | $20.78 | $0.91 | 101,868.0 | -0.02% |
| 2025-11-19 | $20.85 | $20.79 | $0.0594 | 33,986.0 | -0.14% |
| 2025-11-18 | $21.00 | $20.78 | $0.22 | 40,160.0 | +0.26% |
| 2025-11-17 | $20.82 | $20.75 | $0.0699 | 9,182.0 | +0.10% |
| 2025-11-14 | $20.82 | $20.79 | $0.0299 | 40,594.0 | -0.12% |
| 2025-11-13 | $20.83 | $20.80 | $0.035 | 28,579.0 | -0.05% |
| 2025-11-12 | $20.84 | $20.79 | $0.0452 | 45,871.0 | +0.01% |
| 2025-11-11 | $20.84 | $20.79 | $0.0498 | 19,131.0 | +0.13% |
| 2025-11-10 | $20.82 | $20.79 | $0.035 | 35,863.0 | -0.72% |
| 2025-11-07 | $21.26 | $20.73 | $0.5299 | 96,241.0 | +0.72% |
| 2025-11-06 | $20.91 | $20.73 | $0.1835 | 91,108.0 | +0.24% |
| 2025-11-05 | $20.77 | $20.68 | $0.09 | 23,595.0 | -0.10% |
| 2025-11-04 | $20.79 | $20.71 | $0.08 | 24,975.0 | +0.17% |
| 2025-11-03 | $20.74 | $20.66 | $0.0799 | 188,319.0 | -0.10% |
| 2025-10-31 | $20.76 | $20.71 | $0.0496 | 222,068.0 | +0.02% |
| 2025-10-30 | $20.76 | $20.71 | $0.05 | 404,391.0 | +0.00% |
| 2025-10-29 | $20.82 | $20.74 | $0.0823 | 62,364.0 | -0.24% |
| 2025-10-28 | $20.81 | $20.74 | $0.07 | 27,619.0 | +0.00% |
First Trust Structured Credit Income Opportunities Etf-Aktien (SCIO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Structured Credit Income Opportunities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Structured Credit Income Opportunities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Structured Credit Income Opportunities Etf-Aktien (SCIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $21.69 | $20.66 | $1.03 | 1,068,750.0 | +0.31% |
| 2025-10 | $20.93 | $20.71 | $0.22 | 1,592,504.0 | +0.00% |
| 2025-09 | $21.17 | $20.65 | $0.52 | 1,288,281.0 | -0.69% |
| 2025-08 | $21.23 | $20.63 | $0.604 | 1,212,704.0 | +1.41% |
| 2025-07 | $21.03 | $20.55 | $0.48 | 703,615.0 | -0.29% |
| 2025-06 | $21.78 | $20.35 | $1.43 | 411,649.0 | +1.21% |
| 2025-05 | $20.75 | $20.21 | $0.54 | 260,822.0 | -0.06% |
| 2025-04 | $22.51 | $20.06 | $2.45 | 256,972.0 | -0.34% |
| 2025-03 | $20.67 | $20.40 | $0.27 | 99,592.0 | +0.07% |
| 2025-02 | $20.50 | $20.21 | $0.285 | 55,071.0 | +1.34% |
| 2025-01 | $20.23 | $20.05 | $0.185 | 7,586.0 | +0.47% |
First Trust Structured Credit Income Opportunities Etf-Aktien (SCIO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.50 | $20.03 | $0.47 | 66,876.0 | -1.23% |
| 2024-11 | $20.40 | $20.26 | $0.14 | 3,092.0 | +0.49% |
| 2024-10 | $20.59 | $20.27 | $0.32 | 9,837.0 | -1.39% |
| 2024-09 | $20.68 | $20.48 | $0.21 | 5,983.0 | +0.61% |
| 2024-08 | $20.52 | $19.89 | $0.625 | 9,443.0 | +0.66% |
| 2024-07 | $20.41 | $20.15 | $0.255 | 13,636.0 | +0.52% |
| 2024-06 | $20.35 | $20.20 | $0.145 | 17,795.0 | +0.27% |
| 2024-05 | $20.32 | $20.09 | $0.23 | 261,738.0 | +0.30% |
| 2024-04 | $20.23 | $20.09 | $0.145 | 188.0 | +0.00% |
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):