Echtzeitkurs First Trust Hedged BuyWrite Income ETF
Bid:
Ask:
Aktienkurse zum First Trust Hedged BuyWrite Income ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,42 | 21,42 | 20,00 | 20,88 | -0,48% | - |
| 25.02.2021 | 20,76 | 21,21 | 20,22 | 20,98 | 1,45% | - |
| 24.02.2021 | 20,20 | 21,15 | 20,20 | 20,68 | 0,44% | - |
| 23.02.2021 | 20,56 | 21,64 | 19,75 | 20,59 | -0,63% | - |
| 22.02.2021 | 20,65 | 20,76 | 19,69 | 20,72 | 0,58% | - |
| 19.02.2021 | 20,60 | 21,58 | 20,20 | 20,60 | 0,37% | - |
| 18.02.2021 | 20,56 | 21,51 | 20,15 | 20,53 | -0,32% | - |
| 17.02.2021 | 20,62 | 21,01 | 19,65 | 20,59 | -0,46% | - |
| 16.02.2021 | 20,68 | 21,61 | 20,32 | 20,69 | -0,05% | - |
| 12.02.2021 | 20,73 | 21,15 | 20,62 | 20,70 | -0,17% | - |
| 11.02.2021 | 20,77 | 21,26 | 20,36 | 20,73 | -0,67% | - |
| 10.02.2021 | 20,84 | 21,31 | 20,42 | 20,87 | 0,17% | - |
| 09.02.2021 | 20,79 | 21,84 | 20,79 | 20,84 | 0,07% | - |
| 08.02.2021 | 20,79 | 20,82 | 20,74 | 20,82 | 0,60% | - |
| 05.02.2021 | 20,68 | 21,09 | 20,39 | 20,70 | 0,44% | - |
| 04.02.2021 | 20,54 | 20,61 | 20,49 | 20,61 | 0,00% | - |
| 03.02.2021 | 20,54 | 20,99 | 20,50 | 20,61 | 0,44% | - |
| 02.02.2021 | 20,46 | 20,57 | 19,99 | 20,52 | 0,17% | - |
| 01.02.2021 | 20,37 | 20,55 | 20,35 | 20,48 | 0,79% | - |
| 29.01.2021 | 20,45 | 20,75 | 19,93 | 20,32 | -0,66% | - |
| 28.01.2021 | 20,54 | 20,88 | 20,07 | 20,46 | -0,05% | - |
| 27.01.2021 | 20,47 | 21,00 | 20,12 | 20,47 | -2,48% | - |
| 26.01.2021 | 20,60 | 20,99 | 20,13 | 20,99 | 2,37% | - |
| 25.01.2021 | 20,50 | 20,62 | 20,46 | 20,50 | 0,29% | - |
| 22.01.2021 | 20,39 | 20,80 | 19,96 | 20,44 | -0,15% | - |
| 21.01.2021 | 21,45 | 21,45 | 20,04 | 20,47 | -0,27% | - |
| 20.01.2021 | 20,58 | 20,97 | 20,17 | 20,53 | -0,32% | - |
| 19.01.2021 | 20,56 | 21,02 | 20,54 | 20,59 | 0,49% | - |
| 15.01.2021 | 20,52 | 21,00 | 20,15 | 20,49 | -0,61% | - |
| 14.01.2021 | 20,54 | 20,98 | 20,10 | 20,62 | 0,68% | - |
| 13.01.2021 | 20,45 | 20,92 | 20,03 | 20,48 | 0,12% | - |
| 12.01.2021 | 20,56 | 20,56 | 20,10 | 20,45 | 0,32% | - |
| 11.01.2021 | 20,39 | 20,43 | 20,34 | 20,39 | -0,12% | - |
| 08.01.2021 | 20,47 | 20,86 | 20,01 | 20,41 | 1,59% | - |
| 07.01.2021 | 20,50 | 20,56 | 20,09 | 20,09 | -2,12% | - |
| 06.01.2021 | 20,48 | 20,97 | 20,09 | 20,53 | 0,98% | - |
| 05.01.2021 | 20,31 | 20,38 | 19,96 | 20,33 | 0,07% | - |
| 04.01.2021 | 20,26 | 20,34 | 20,20 | 20,31 | 0,54% | - |
| 31.12.2020 | 20,18 | 20,25 | 19,73 | 20,20 | -2,23% | - |
| 30.12.2020 | 20,21 | 20,66 | 19,80 | 20,66 | 2,73% | - |
| 29.12.2020 | 20,14 | 20,18 | 20,09 | 20,11 | -1,01% | - |
| 28.12.2020 | 20,13 | 20,68 | 19,83 | 20,32 | -1,60% | - |
| 24.12.2020 | 20,18 | 21,18 | 19,76 | 20,65 | 1,82% | - |
| 23.12.2020 | 20,22 | 20,63 | 20,20 | 20,28 | 0,77% | - |
| 22.12.2020 | 20,15 | 20,17 | 20,08 | 20,12 | 0,00% | - |
| 21.12.2020 | 20,08 | 20,17 | 20,06 | 20,12 | -0,27% | - |
| 18.12.2020 | 20,26 | 20,60 | 19,82 | 20,18 | -0,39% | - |
| 17.12.2020 | 20,18 | 20,58 | 20,12 | 20,26 | 0,70% | - |
| 16.12.2020 | 20,08 | 20,52 | 19,67 | 20,12 | 0,12% | - |
| 15.12.2020 | 20,04 | 20,46 | 19,63 | 20,09 | 0,65% | - |
| 14.12.2020 | 20,09 | 20,47 | 19,61 | 19,96 | 0,13% | - |
| 11.12.2020 | 19,97 | 20,34 | 19,89 | 19,94 | -0,20% | - |
| 10.12.2020 | 19,97 | 20,47 | 19,60 | 19,98 | -0,03% | - |
| 09.12.2020 | 20,00 | 20,33 | 19,58 | 19,98 | -1,48% | - |
| 08.12.2020 | 19,48 | 20,28 | 19,48 | 20,28 | 2,09% | - |
| 07.12.2020 | 19,88 | 20,27 | 19,45 | 19,87 | 0,23% | - |
| 04.12.2020 | 19,83 | 19,89 | 19,46 | 19,82 | 0,30% | - |
| 03.12.2020 | 19,69 | 20,14 | 19,32 | 19,76 | 72,20% | - |
| 02.12.2020 | 19,69 | 2.156,13 | 11,48 | 11,48 | -41,66% | - |
| 01.12.2020 | 19,70 | 19,72 | 19,62 | 19,67 | 0,43% | - |
| 30.11.2020 | 19,60 | 19,62 | 19,16 | 19,59 | -0,25% | - |
| 27.11.2020 | 19,62 | 20,08 | 19,26 | 19,64 | 0,08% | - |
| 25.11.2020 | 19,55 | 20,03 | 19,14 | 19,62 | -0,13% | - |
| 24.11.2020 | 19,65 | 19,71 | 19,25 | 19,65 | 0,20% | - |
| 23.11.2020 | 19,57 | 19,67 | 19,53 | 19,61 | -0,10% | - |
| 20.11.2020 | 19,61 | 19,65 | 19,19 | 19,63 | 2,45% | - |
| 19.11.2020 | 19,10 | 19,95 | 19,10 | 19,16 | -2,02% | - |
| 18.11.2020 | 19,80 | 19,98 | 19,29 | 19,55 | -5,56% | - |
| 17.11.2020 | 19,85 | 20,70 | 19,85 | 20,70 | 3,97% | - |
| 16.11.2020 | 19,96 | 20,01 | 19,54 | 19,91 | 0,25% | - |
| 13.11.2020 | 19,83 | 19,93 | 19,39 | 19,86 | 0,71% | - |
| 12.11.2020 | 19,79 | 20,17 | 19,28 | 19,72 | -0,05% | - |
| 11.11.2020 | 19,68 | 19,85 | 19,30 | 19,73 | 0,15% | - |
| 10.11.2020 | 19,49 | 20,09 | 19,17 | 19,70 | 0,43% | - |
| 09.11.2020 | 19,76 | 19,76 | 19,61 | 19,62 | -0,98% | - |
| 06.11.2020 | 19,73 | 20,21 | 19,32 | 19,81 | 0,05% | - |
| 05.11.2020 | 19,88 | 20,27 | 19,42 | 19,80 | 1,02% | - |
| 04.11.2020 | 19,55 | 20,00 | 19,13 | 19,60 | 1,11% | - |
| 03.11.2020 | 19,19 | 19,42 | 19,19 | 19,39 | 1,41% | - |
| 02.11.2020 | 19,06 | 19,18 | 18,20 | 19,12 | 0,87% | - |
| 30.10.2020 | 19,03 | 19,26 | 18,52 | 18,95 | -0,55% | - |
| 29.10.2020 | 19,05 | 19,15 | 18,62 | 19,06 | 0,34% | - |
| 28.10.2020 | 19,16 | 19,56 | 18,58 | 18,99 | -2,01% | - |
| 27.10.2020 | 19,44 | 19,84 | 18,96 | 19,38 | 0,13% | - |
| 26.10.2020 | 19,43 | 19,44 | 19,28 | 19,36 | -2,57% | - |
| 23.10.2020 | 19,49 | 19,87 | 19,07 | 19,87 | 1,98% | - |
| 22.10.2020 | 19,41 | 19,85 | 19,10 | 19,48 | 0,31% | - |
| 21.10.2020 | 19,46 | 19,50 | 19,05 | 19,42 | -0,33% | - |
| 20.10.2020 | 19,58 | 19,61 | 19,10 | 19,49 | -0,08% | - |
| 19.10.2020 | 19,73 | 19,73 | 19,13 | 19,50 | 1,48% | - |
| 16.10.2020 | 19,70 | 19,72 | 19,22 | 19,22 | -2,24% | - |
| 15.10.2020 | 19,65 | 19,67 | 19,61 | 19,66 | 1,92% | - |
| 14.10.2020 | 19,67 | 19,80 | 19,29 | 19,29 | -2,28% | - |
| 13.10.2020 | 19,65 | 19,77 | 19,26 | 19,74 | 0,15% | - |
| 12.10.2020 | 19,74 | 19,75 | 19,65 | 19,71 | 0,77% | - |
| 09.10.2020 | 19,65 | 19,65 | 19,17 | 19,56 | 0,36% | - |
| 08.10.2020 | 19,54 | 19,54 | 19,43 | 19,49 | 0,57% | - |
| 07.10.2020 | 19,27 | 19,78 | 18,95 | 19,38 | 0,62% | - |
| 06.10.2020 | 19,57 | 19,82 | 18,95 | 19,26 | -0,90% | - |
| 05.10.2020 | 19,30 | 19,43 | 19,26 | 19,43 | 1,20% | - |