First Trust High Income Strategic Focus Etf (HISF)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Trust High Income Strategic Focus Etf (HISF)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-01-08	$43.77	$43.63	$0.1375	1,776.0	+0.13%
2025-01-07	$43.83	$43.54	$0.29	3,014.0	-0.34%
2025-01-06	$43.82	$43.76	$0.0661	841.0	-0.04%
2025-01-03	$43.92	$43.80	$0.1252	3,661.0	-0.10%
2025-01-02	$43.86	$43.67	$0.19	4,478.0	+0.16%
2024-12-31	$43.94	$43.69	$0.25	9,347.0	-0.10%
2024-12-30	$43.90	$43.78	$0.12	991.0	+0.13%
2024-12-27	$43.89	$43.77	$0.12	1,458.0	-0.11%
2024-12-26	$43.82	$43.68	$0.14	361.0	+0.12%
2024-12-24	$43.77	$43.77	$0.0046	480.0	+0.02%
2024-12-23	$43.81	$43.72	$0.09	1,671.0	-0.38%
2024-12-20	$43.96	$43.90	$0.06	4,797.0	+0.45%
2024-12-19	$43.75	$43.67	$0.08	3,513.0	-0.25%
2024-12-18	$44.27	$43.83	$0.4353	4,237.0	-0.73%
2024-12-17	$44.20	$44.15	$0.05	6,783.0	-0.01%
2024-12-16	$44.19	$44.13	$0.06	5,976.0	+0.01%
2024-12-13	$44.23	$44.11	$0.115	3,137.0	-0.71%
2024-12-12	$44.56	$44.45	$0.11	11,062.0	-0.29%
2024-12-11	$44.68	$44.56	$0.1234	7,197.0	-0.14%

First Trust High Income Strategic Focus Etf Stock (HISF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust High Income Strategic Focus Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HISF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust High Income Strategic Focus Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust High Income Strategic Focus Etf Storia dei prezzi delle azioni (HISF) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-01	$43.92	$43.54	$0.3832	15,546.0	-0.19%

First Trust High Income Strategic Focus Etf Storia dei prezzi delle azioni (HISF) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (HISF) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%

VTV

$170.16

0.09%

VUG

$413.69

0.15%

IJH

$62.78

0.27%

EFA

$76.22

0.16%

IWF

$404.38