21,340$
0,05%
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 |
|---|---|---|---|---|---|---|
| 10.05.2022 | 20,86 | 20,98 | 20,64 | 20,90 | 0,13% | 4.637,00 |
| 09.05.2022 | 21,21 | 21,21 | 20,88 | 20,88 | -3,83% | 4.991,00 |
| 06.05.2022 | 21,69 | 21,73 | 21,58 | 21,71 | 0,13% | 7.001,00 |
| 05.05.2022 | 22,38 | 22,38 | 21,67 | 21,68 | -3,05% | 4.202,00 |
| 04.05.2022 | 21,85 | 22,41 | 21,75 | 22,36 | 2,39% | 10.328,00 |
| 03.05.2022 | 21,66 | 21,90 | 21,66 | 21,84 | 1,42% | 2.595,00 |
| 02.05.2022 | 21,38 | 21,54 | 21,38 | 21,54 | 0,51% | 985,00 |
| 29.04.2022 | 21,87 | 21,88 | 21,43 | 21,43 | -2,28% | 5.081,00 |
| 28.04.2022 | 21,55 | 21,98 | 21,55 | 21,93 | 1,62% | 2.738,00 |
| 27.04.2022 | 21,70 | 21,70 | 21,58 | 21,58 | 0,28% | 872,00 |
| 26.04.2022 | 21,82 | 21,82 | 21,52 | 21,52 | -1,78% | 2.371,00 |
| 25.04.2022 | 21,59 | 21,94 | 21,55 | 21,91 | -0,21% | 4.583,00 |
| 22.04.2022 | 22,27 | 22,35 | 21,95 | 21,95 | -2,28% | 9.217,00 |
| 21.04.2022 | 22,90 | 22,90 | 22,46 | 22,46 | -2,04% | 943,00 |
| 20.04.2022 | 22,94 | 22,98 | 22,90 | 22,93 | 0,50% | 4.168,00 |
| 19.04.2022 | 22,80 | 22,82 | 22,79 | 22,82 | 0,69% | 1.130,00 |
| 18.04.2022 | 22,66 | 22,66 | 22,66 | 22,66 | 0,35% | 322,00 |
| 14.04.2022 | 22,65 | 22,65 | 22,58 | 22,58 | -0,52% | 4.922,00 |
| 13.04.2022 | 22,56 | 22,70 | 22,52 | 22,70 | 1,12% | 7.532,00 |
| 12.04.2022 | 22,57 | 22,57 | 22,41 | 22,45 | 0,15% | 12.170,00 |
| 11.04.2022 | 22,52 | 22,52 | 22,42 | 22,42 | -0,97% | 2.071,00 |
| 08.04.2022 | 22,68 | 22,71 | 22,62 | 22,63 | 0,56% | 2.507,00 |
| 07.04.2022 | 22,47 | 22,54 | 22,34 | 22,51 | 0,21% | 1.355,00 |
| 06.04.2022 | 22,46 | 22,51 | 22,41 | 22,46 | -0,68% | 32.205,00 |
| 05.04.2022 | 22,68 | 22,75 | 22,62 | 22,62 | -0,81% | 21.545,00 |
| 01.04.2022 | 22,00 | 22,81 | 22,00 | 22,80 | 0,75% | 4.560,00 |
| 31.03.2022 | 22,85 | 22,86 | 22,63 | 22,63 | -0,92% | 4.970,00 |
| 30.03.2022 | 22,88 | 22,91 | 22,78 | 22,84 | -0,31% | 4.840,00 |
| 29.03.2022 | 22,86 | 22,91 | 22,86 | 22,91 | 0,05% | 9.140,00 |
| 25.03.2022 | 22,84 | 22,90 | 22,82 | 22,90 | 0,42% | 1.009,00 |
| 24.03.2022 | 22,75 | 22,83 | 22,71 | 22,81 | 0,66% | 6.065,00 |
| 23.03.2022 | 22,73 | 22,76 | 22,66 | 22,66 | -0,31% | 1.093,00 |
| 22.03.2022 | 22,67 | 22,73 | 22,67 | 22,73 | 0,62% | 2.574,00 |
| 21.03.2022 | 22,64 | 22,64 | 22,56 | 22,59 | 0,65% | 3.731,00 |
| 18.03.2022 | 22,33 | 22,44 | 22,33 | 22,44 | 0,40% | 4.275,00 |
| 17.03.2022 | 22,18 | 22,35 | 22,18 | 22,35 | 1,25% | 18.156,00 |
| 16.03.2022 | 21,90 | 22,07 | 21,90 | 22,07 | 1,37% | 4.095,00 |
| 15.03.2022 | 21,69 | 22,14 | 21,69 | 21,78 | 0,61% | 86.979,00 |
| 14.03.2022 | 21,76 | 21,79 | 21,59 | 21,65 | -0,89% | 25.266,00 |
| 11.03.2022 | 21,97 | 21,99 | 21,84 | 21,84 | -0,86% | 4.516,00 |
| 10.03.2022 | 21,85 | 22,03 | 21,85 | 22,03 | 0,34% | 526,00 |
| 09.03.2022 | 21,88 | 22,02 | 21,88 | 21,96 | 1,41% | 7.334,00 |
| 08.03.2022 | 21,87 | 21,90 | 21,65 | 21,65 | 0,48% | 20.990,00 |
| 07.03.2022 | 21,60 | 21,68 | 21,55 | 21,55 | -1,76% | 2.892,00 |
| 04.03.2022 | 21,92 | 21,93 | 21,82 | 21,93 | -0,18% | 487,00 |
| 03.03.2022 | 21,93 | 21,97 | 21,93 | 21,97 | -0,83% | 678,00 |
| 02.03.2022 | 22,03 | 22,15 | 22,03 | 22,15 | 2,08% | 6.814,00 |
| 01.03.2022 | 22,13 | 22,13 | 21,59 | 21,70 | -0,63% | 1.480,00 |
| 28.02.2022 | 21,90 | 21,97 | 21,79 | 21,84 | 0,09% | 3.258,00 |
| 25.02.2022 | 21,63 | 21,90 | 21,60 | 21,82 | 1,72% | 14.150,00 |
| 24.02.2022 | 21,02 | 21,45 | 21,02 | 21,45 | 0,75% | 20.938,00 |
| 23.02.2022 | 21,45 | 21,61 | 21,29 | 21,29 | -0,86% | 7.949,00 |
| 22.02.2022 | 21,63 | 21,67 | 21,47 | 21,47 | -1,03% | 7.862,00 |
| 18.02.2022 | 21,85 | 21,94 | 21,64 | 21,70 | -0,53% | 33.269,00 |
| 17.02.2022 | 21,91 | 21,91 | 21,81 | 21,81 | -1,32% | 421,00 |
| 16.02.2022 | 22,03 | 22,11 | 22,03 | 22,11 | 0,34% | 652,00 |
| 15.02.2022 | 21,99 | 22,03 | 21,98 | 22,03 | 0,94% | 6.719,00 |
| 14.02.2022 | 21,77 | 21,82 | 21,74 | 21,82 | -0,58% | 654,00 |
| 11.02.2022 | 22,15 | 22,15 | 21,95 | 21,95 | -0,18% | 1.238,00 |
| 10.02.2022 | 22,24 | 22,24 | 21,99 | 21,99 | -0,72% | 674,00 |
| 09.02.2022 | 22,02 | 22,19 | 22,02 | 22,15 | 0,59% | 3.110,00 |
| 08.02.2022 | 21,95 | 22,07 | 21,94 | 22,02 | 0,88% | 2.832,00 |
| 04.02.2022 | 21,78 | 21,84 | 21,78 | 21,83 | 0,50% | 697,00 |
| 03.02.2022 | 21,82 | 21,82 | 21,66 | 21,72 | -1,10% | 2.339,00 |
| 02.02.2022 | 21,91 | 21,96 | 21,91 | 21,96 | 1,79% | 299,00 |
| 31.01.2022 | 21,42 | 21,58 | 21,34 | 21,58 | 1,43% | 2.501,00 |
| 28.01.2022 | 21,21 | 21,27 | 21,06 | 21,27 | 0,53% | 3.750,00 |
| 27.01.2022 | 21,39 | 21,39 | 21,16 | 21,16 | -0,59% | 507,00 |
| 26.01.2022 | 21,51 | 21,58 | 21,28 | 21,28 | -0,56% | 1.773,00 |
| 25.01.2022 | 21,46 | 21,46 | 21,40 | 21,40 | 1,57% | 1.801,00 |
| 24.01.2022 | 20,68 | 21,07 | 20,61 | 21,07 | -0,90% | 84.784,00 |
| 21.01.2022 | 21,53 | 21,58 | 21,26 | 21,26 | -1,86% | 31.321,00 |
| 20.01.2022 | 22,08 | 22,10 | 21,67 | 21,67 | -1,31% | 646,00 |
| 19.01.2022 | 22,07 | 22,07 | 21,95 | 21,95 | -0,94% | 993,00 |
| 18.01.2022 | 22,87 | 22,87 | 22,16 | 22,16 | -0,94% | 7.813,00 |
| 14.01.2022 | 22,13 | 22,37 | 22,13 | 22,37 | 0,49% | 1.521,00 |
| 13.01.2022 | 22,37 | 22,37 | 22,26 | 22,26 | -0,40% | 701,00 |
| 12.01.2022 | 22,26 | 22,35 | 22,26 | 22,35 | 0,36% | 277,00 |
| 11.01.2022 | 22,16 | 22,27 | 22,13 | 22,27 | 0,76% | 83.626,00 |
| 10.01.2022 | 21,85 | 22,10 | 21,85 | 22,10 | -0,02% | 1.463,00 |
| 07.01.2022 | 22,12 | 22,14 | 22,11 | 22,11 | 0,61% | 608,00 |
| 06.01.2022 | 21,88 | 21,97 | 21,88 | 21,97 | 0,55% | 448,00 |
| 05.01.2022 | 22,12 | 22,12 | 21,85 | 21,85 | -0,97% | 1.681,00 |
| 04.01.2022 | 22,12 | 22,15 | 22,06 | 22,06 | 1,11% | 1.956,00 |
| 03.01.2022 | 21,84 | 21,84 | 21,79 | 21,82 | 0,88% | 571,00 |
| 31.12.2021 | 21,65 | 21,68 | 21,62 | 21,63 | -0,05% | 3.743,00 |
| 30.12.2021 | 21,68 | 21,73 | 21,64 | 21,64 | -0,02% | 3.539,00 |
| 29.12.2021 | 21,67 | 21,68 | 21,64 | 21,65 | -0,06% | 1.324,00 |
| 28.12.2021 | 21,69 | 21,69 | 21,66 | 21,66 | -0,05% | 499,00 |
| 27.12.2021 | 21,51 | 21,67 | 21,51 | 21,67 | 0,66% | 387,00 |
| 22.12.2021 | 21,48 | 21,53 | 21,48 | 21,53 | 0,66% | 844,00 |
| 21.12.2021 | 21,29 | 21,42 | 21,22 | 21,39 | 1,66% | 2.783,00 |
| 20.12.2021 | 20,83 | 21,04 | 20,83 | 21,04 | -1,43% | 659,00 |
| 16.12.2021 | 21,44 | 21,54 | 21,28 | 21,34 | 0,05% | 1.968,00 |
| 15.12.2021 | 21,16 | 21,36 | 21,06 | 21,33 | 0,31% | 1.775,00 |
| 14.12.2021 | 21,38 | 21,39 | 21,27 | 21,27 | -0,37% | 2.351,00 |
| 13.12.2021 | 21,32 | 21,36 | 21,32 | 21,35 | -1,19% | 990,00 |
| 10.12.2021 | 21,51 | 21,60 | 21,51 | 21,60 | -0,02% | 185,00 |
| 09.12.2021 | 21,77 | 21,77 | 21,60 | 21,60 | -0,51% | 773,00 |
| 08.12.2021 | 21,70 | 21,75 | 21,66 | 21,72 | 0,30% | 1.755,00 |