Name | Symbol | Markt | Aktientyp |
---|---|---|---|
First Trust ETF IV High Income Strategic Focus ETF | HISF | NASDAQ | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
43,63 | 43,63 | 43,91 | 43,83 | 43,915 |
HISF Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 43,57 | 44,01 | 43,49 | 43,80 | 1.875 | 0,26 | 0,60% |
1 Monat | 43,21 | 44,01 | 42,9501 | 43,43 | 1.479 | 0,62 | 1,43% |
3 Monate | 44,07 | 44,5999 | 42,9501 | 43,77 | 1.876 | -0,24 | -0,54% |
6 Monate | 43,223 | 44,99 | 42,9501 | 44,21 | 3.057 | 0,607 | 1,40% |
1 Jahr | 44,42 | 44,99 | 41,73 | 43,79 | 3.632 | -0,59 | -1,33% |
3 Jahre | 53,89 | 53,89 | 41,73 | 45,73 | 6.804 | -10,06 | -18,67% |
5 Jahre | 53,89 | 53,89 | 41,73 | 45,73 | 6.804 | -10,06 | -18,67% |
HISF 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 43,83 | -0,09 | -0,19% | 43,63 | 43,91 | 43,63 | 875 |
17 Mai 2024 | 43,915 | -0,06 | -0,14% | 43,94 | 43,983 | 43,91 | 2.203 |
16 Mai 2024 | 43,975 | 0,30 | 0,68% | 43,90 | 44,01 | 43,89 | 3.290 |
15 Mai 2024 | 43,68 | 0,09 | 0,21% | 43,49 | 43,6809 | 43,49 | 469 |
14 Mai 2024 | 43,5891 | 0,02 | 0,04% | 43,60 | 43,6284 | 43,5891 | 929 |
11 Mai 2024 | 43,57 | -0,12 | -0,27% | 43,57 | 43,6036 | 43,5301 | 2.486 |
10 Mai 2024 | 43,6876 | 0,05 | 0,12% | 43,37 | 43,6876 | 43,37 | 429 |
09 Mai 2024 | 43,635 | -0,05 | -0,10% | 43,61 | 43,635 | 43,61 | 145 |
08 Mai 2024 | 43,6805 | 0,06 | 0,13% | 43,44 | 43,7667 | 43,44 | 1.532 |
07 Mai 2024 | 43,625 | 0,05 | 0,10% | 43,50 | 43,68 | 43,50 | 2.131 |
04 Mai 2024 | 43,58 | 0,22 | 0,51% | 43,55 | 43,61 | 43,55 | 286 |
03 Mai 2024 | 43,36 | 0,10 | 0,23% | 43,23 | 43,36 | 43,23 | 536 |
02 Mai 2024 | 43,26 | 0,22 | 0,51% | 43,09 | 43,26 | 43,09 | 1.114 |
01 Mai 2024 | 43,0386 | -0,17 | -0,40% | 43,28 | 43,28 | 43,0386 | 1.192 |
30 Apr 2024 | 43,21 | 0,11 | 0,24% | 43,27 | 43,27 | 43,17 | 2.735 |
27 Apr 2024 | 43,1048 | 0,09 | 0,22% | 43,14 | 43,14 | 43,08 | 3.319 |
26 Apr 2024 | 43,01 | -0,14 | -0,32% | 43,01 | 43,015 | 42,9501 | 3.268 |
25 Apr 2024 | 43,15 | -0,07 | -0,15% | 43,23 | 43,23 | 43,1069 | 493 |
24 Apr 2024 | 43,215 | -0,09 | -0,21% | 43,05 | 43,252 | 43,05 | 1.182 |
23 Apr 2024 | 43,3048 | 0,07 | 0,16% | 43,11 | 43,32 | 43,11 | 1.189 |
20 Apr 2024 | 43,235 | 0,02 | 0,05% | 43,21 | 43,256 | 43,21 | 643 |