First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
[WKN: A0YFCR | ISIN: US33737A1088]
Aktienkurse
99,420$
0,42%
Echtzeitkurs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 112,65 | 113,81 | 112,60 | 113,58 | 1,26% | 39.229,00 |
| 25.04.2024 | 110,88 | 112,26 | 110,38 | 112,17 | -0,04% | 31.765,00 |
| 24.04.2024 | 112,89 | 113,17 | 111,55 | 112,22 | 0,41% | 45.304,00 |
| 23.04.2024 | 110,48 | 111,98 | 110,48 | 111,76 | 1,36% | 38.581,00 |
| 22.04.2024 | 109,94 | 110,71 | 109,46 | 110,26 | 0,48% | 33.529,00 |
| 19.04.2024 | 110,26 | 110,82 | 109,50 | 109,73 | -0,69% | 25.243,00 |
| 18.04.2024 | 111,20 | 111,73 | 110,36 | 110,49 | 0,66% | 57.439,00 |
| 17.04.2024 | 110,95 | 110,95 | 109,13 | 109,77 | -0,34% | 36.961,00 |
| 16.04.2024 | 110,59 | 110,69 | 109,60 | 110,15 | -0,83% | 69.913,00 |
| 15.04.2024 | 113,27 | 113,44 | 110,80 | 111,07 | -0,85% | 33.591,00 |
| 12.04.2024 | 112,61 | 112,91 | 111,56 | 112,02 | -1,14% | 48.829,00 |
| 11.04.2024 | 113,25 | 113,52 | 111,91 | 113,31 | 0,81% | 49.198,00 |
| 10.04.2024 | 112,27 | 112,92 | 112,00 | 112,40 | -1,54% | 46.018,00 |
| 09.04.2024 | 114,54 | 114,73 | 112,95 | 114,16 | -0,04% | 50.994,00 |
| 08.04.2024 | 113,98 | 114,34 | 113,88 | 114,21 | 0,59% | 47.622,00 |
| 05.04.2024 | 113,02 | 113,97 | 112,97 | 113,54 | -0,04% | 45.210,00 |
| 04.04.2024 | 115,36 | 115,74 | 113,30 | 113,58 | -0,53% | 76.956,00 |
| 03.04.2024 | 112,75 | 114,22 | 112,66 | 114,19 | 0,98% | 46.259,00 |
| 02.04.2024 | 112,91 | 113,27 | 112,77 | 113,08 | -0,72% | 31.432,00 |
| 01.04.2024 | 114,74 | 114,74 | 113,58 | 113,90 | -0,62% | 102.207,00 |
| 28.03.2024 | 114,72 | 114,76 | 114,37 | 114,61 | -0,22% | 40.103,00 |
| 27.03.2024 | 114,08 | 114,87 | 113,66 | 114,86 | 0,84% | 37.459,00 |
| 26.03.2024 | 114,56 | 114,74 | 113,90 | 113,90 | -0,34% | 59.306,00 |
| 25.03.2024 | 114,67 | 114,83 | 114,27 | 114,29 | -0,29% | 33.605,00 |
| 22.03.2024 | 114,73 | 114,86 | 114,35 | 114,62 | -0,21% | 44.585,00 |
| 21.03.2024 | 114,44 | 115,20 | 114,24 | 114,86 | 0,32% | 248.783,00 |
| 20.03.2024 | 112,64 | 114,57 | 112,64 | 114,49 | 1,71% | 36.443,00 |
| 19.03.2024 | 112,12 | 112,58 | 111,48 | 112,56 | 0,25% | 67.763,00 |
| 18.03.2024 | 112,84 | 112,84 | 112,16 | 112,28 | 0,29% | 107.320,00 |
| 15.03.2024 | 111,85 | 112,35 | 111,60 | 111,95 | -0,09% | 35.296,00 |
| 14.03.2024 | 113,37 | 113,37 | 111,47 | 112,05 | -0,79% | 48.633,00 |
| 13.03.2024 | 112,78 | 113,01 | 112,54 | 112,94 | 0,35% | 32.189,00 |
| 12.03.2024 | 111,85 | 112,55 | 111,32 | 112,55 | 1,01% | 35.160,00 |
| 11.03.2024 | 111,77 | 111,77 | 110,76 | 111,42 | -0,53% | 129.882,00 |
| 08.03.2024 | 113,19 | 113,36 | 111,75 | 112,01 | -0,64% | 55.765,00 |
| 07.03.2024 | 111,79 | 112,73 | 111,79 | 112,73 | 1,90% | 36.000,00 |
| 06.03.2024 | 110,53 | 110,97 | 110,11 | 110,63 | 1,26% | 25.014,00 |
| 05.03.2024 | 110,00 | 110,20 | 108,95 | 109,25 | -0,87% | 28.622,00 |
| 04.03.2024 | 109,79 | 110,57 | 109,79 | 110,21 | 0,43% | 42.407,00 |
| 01.03.2024 | 108,86 | 109,97 | 108,59 | 109,74 | 0,85% | 35.334,00 |
| 29.02.2024 | 108,87 | 109,11 | 108,19 | 108,81 | 0,93% | 20.282,00 |
| 28.02.2024 | 107,43 | 108,50 | 107,30 | 107,81 | -0,19% | 49.336,00 |
| 27.02.2024 | 107,80 | 108,26 | 107,57 | 108,02 | 0,25% | 41.633,00 |
| 26.02.2024 | 107,47 | 107,89 | 107,36 | 107,75 | 0,22% | 27.070,00 |
| 23.02.2024 | 107,53 | 107,96 | 107,20 | 107,51 | 0,18% | 26.361,00 |
| 22.02.2024 | 106,69 | 107,65 | 106,69 | 107,32 | 1,38% | 51.758,00 |
| 21.02.2024 | 105,35 | 105,87 | 105,00 | 105,86 | 0,42% | 60.919,00 |
| 20.02.2024 | 105,81 | 105,81 | 105,06 | 105,42 | -0,37% | 28.757,00 |
| 16.02.2024 | 105,87 | 106,37 | 105,62 | 105,81 | -0,07% | 25.214,00 |
| 15.02.2024 | 105,67 | 105,90 | 105,19 | 105,88 | 1,11% | 27.264,00 |
| 14.02.2024 | 103,40 | 104,73 | 103,38 | 104,72 | 2,14% | 40.045,00 |
| 13.02.2024 | 103,25 | 103,25 | 101,90 | 102,53 | -2,17% | 50.640,00 |
| 12.02.2024 | 104,63 | 105,31 | 104,53 | 104,80 | 0,17% | 80.542,00 |
| 09.02.2024 | 103,77 | 104,73 | 103,52 | 104,62 | 1,07% | 46.914,00 |
| 08.02.2024 | 103,41 | 103,67 | 103,17 | 103,51 | 0,10% | 68.979,00 |
| 07.02.2024 | 103,18 | 103,62 | 102,81 | 103,41 | 1,01% | 37.275,00 |
| 06.02.2024 | 101,67 | 102,38 | 101,66 | 102,38 | 0,70% | 19.021,00 |
| 05.02.2024 | 101,87 | 101,99 | 100,99 | 101,67 | -0,98% | 84.399,00 |
| 02.02.2024 | 101,88 | 102,89 | 101,68 | 102,68 | 0,02% | 108.321,00 |
| 01.02.2024 | 100,96 | 102,66 | 100,96 | 102,66 | 2,61% | 97.758,00 |
| 31.01.2024 | 101,61 | 101,72 | 100,05 | 100,05 | -1,63% | 71.647,00 |
| 30.01.2024 | 101,36 | 101,85 | 101,34 | 101,71 | -0,04% | 36.584,00 |
| 29.01.2024 | 100,68 | 101,76 | 100,49 | 101,75 | 0,64% | 64.197,00 |
| 26.01.2024 | 101,35 | 101,35 | 100,81 | 101,10 | 0,39% | 27.423,00 |
| 25.01.2024 | 100,73 | 100,73 | 100,34 | 100,71 | 0,51% | 33.308,00 |
| 24.01.2024 | 101,41 | 101,45 | 100,16 | 100,20 | -0,08% | 44.942,00 |
| 23.01.2024 | 100,48 | 100,76 | 99,67 | 100,28 | -0,09% | 77.945,00 |
| 22.01.2024 | 100,67 | 101,19 | 100,15 | 100,37 | 0,34% | 107.786,00 |
| 19.01.2024 | 99,31 | 100,03 | 98,73 | 100,03 | 0,59% | 23.985,00 |
| 18.01.2024 | 99,33 | 99,60 | 98,77 | 99,44 | 0,68% | 17.918,00 |
| 17.01.2024 | 98,49 | 98,88 | 98,28 | 98,77 | -1,10% | 31.175,00 |
| 16.01.2024 | 100,40 | 100,76 | 99,61 | 99,87 | -1,61% | 25.686,00 |
| 12.01.2024 | 102,07 | 102,50 | 101,42 | 101,50 | -0,28% | 20.265,00 |
| 11.01.2024 | 101,63 | 102,07 | 100,66 | 101,78 | -0,04% | 213.918,00 |
| 10.01.2024 | 101,42 | 101,86 | 101,15 | 101,82 | 0,21% | 66.686,00 |
| 09.01.2024 | 101,14 | 101,81 | 101,01 | 101,60 | -0,36% | 40.713,00 |
| 08.01.2024 | 101,06 | 102,29 | 101,06 | 101,97 | 1,11% | 49.356,00 |
| 05.01.2024 | 100,39 | 101,45 | 100,15 | 100,85 | -0,09% | 24.386,00 |
| 04.01.2024 | 100,80 | 101,37 | 100,45 | 100,94 | 0,06% | 38.677,00 |
| 03.01.2024 | 102,21 | 102,21 | 100,53 | 100,88 | -2,55% | 82.878,00 |
| 02.01.2024 | 103,47 | 104,06 | 103,12 | 103,52 | -1,14% | 128.789,00 |
| 29.12.2023 | 105,31 | 105,31 | 104,44 | 104,71 | -0,34% | 36.565,00 |
| 28.12.2023 | 105,40 | 105,40 | 104,95 | 105,07 | 0,08% | 26.527,00 |
| 27.12.2023 | 104,88 | 105,23 | 104,63 | 104,99 | 0,37% | 28.872,00 |
| 26.12.2023 | 103,73 | 104,88 | 103,69 | 104,60 | 0,84% | 25.837,00 |
| 22.12.2023 | 103,77 | 104,02 | 103,42 | 103,73 | 0,01% | 44.066,00 |
| 21.12.2023 | 103,57 | 103,88 | 103,15 | 103,72 | 1,43% | 41.091,00 |
| 20.12.2023 | 103,84 | 104,14 | 102,26 | 102,26 | -1,44% | 43.787,00 |
| 19.12.2023 | 102,93 | 103,87 | 102,71 | 103,75 | 1,32% | 33.678,00 |
| 18.12.2023 | 102,48 | 102,65 | 101,99 | 102,40 | -0,05% | 26.652,00 |
| 15.12.2023 | 102,83 | 102,91 | 102,33 | 102,45 | -0,66% | 23.124,00 |
| 14.12.2023 | 101,68 | 103,34 | 101,68 | 103,13 | 2,43% | 137.334,00 |
| 13.12.2023 | 98,99 | 100,77 | 98,41 | 100,68 | 1,51% | 81.232,00 |
| 12.12.2023 | 99,39 | 99,39 | 98,65 | 99,18 | -0,41% | 35.049,00 |
| 11.12.2023 | 98,95 | 99,63 | 98,95 | 99,59 | 0,79% | 38.823,00 |
| 08.12.2023 | 98,14 | 99,20 | 98,14 | 98,81 | 0,52% | 28.982,00 |
| 07.12.2023 | 97,83 | 98,35 | 97,83 | 98,30 | 0,89% | 39.810,00 |
| 06.12.2023 | 98,05 | 98,46 | 97,39 | 97,43 | 0,22% | 32.639,00 |
| 05.12.2023 | 97,06 | 97,48 | 97,00 | 97,22 | -0,08% | 32.628,00 |
| 04.12.2023 | 96,98 | 97,40 | 96,90 | 97,30 | -0,65% | 101.080,00 |