First Trust VI S&P 500 Diversified Dividend Aristocrats ETF Historische Daten - KNGZ

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.235	-0.699508855484	33.595	33.67	33.26	4479	33.53452034	SP
4	1.03	3.18589545314	32.33	33.67	31.86	8083	32.77376508	SP
12	-1.22	-3.52805089647	34.58	35.34	31.86	8534	33.17358841	SP
26	0.4626	1.40619015485	32.8974	35.34	31.04	6890	33.41674045	SP
52	3.32	11.051930759	30.04	35.34	29.0652	6536	32.28776589	SP
156	6.32	23.3727810651	27.04	35.34	25.74	6430	31.19688188	SP
260	6.32	23.3727810651	27.04	35.34	25.74	6430	31.19688188	SP

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1738366500	33.36	-0.08	-0.22	33.549999	33.549999	33.2	34432
1738280100	33.435	0.18	0.53	33.38	33.5199	33.33	4298
1738193700	33.259999	-0.08	-0.23	33.53	33.53	33.259999	483
1738107300	33.3356	-0.33	-0.99	33.58	33.58	33.301299	3504
1738020900	33.67	0.19	0.57	33.46	33.67	33.33	10674
1737761700	33.479599	0.07	0.22	33.595	33.595	33.479599	3437
1737675300	33.405	0	0.00	33.405	33.405	33.405	0
1737588900	33.405	0.06	0.19	33.4	33.49	33.36	2566
1737502500	33.3406	0.35	1.06	33.13	33.42	33.13	20495
1737156900	32.99	0.22	0.67	33.02	33.09	32.99	4677
1737070500	32.77	0.03	0.09	32.74	32.775	32.57	2292
1736984100	32.74	0.35	1.09	32.89	32.89	32.6413	11081
1736897700	32.386	0.26	0.80	32.22	32.499899	32.18	45453
1736811300	32.13	0.22	0.67	31.86	32.15	31.86	4923
1736552100	31.915	-0.45	-1.41	32.2	32.2	31.8892	3398
1736379300	32.369999	-0.03	-0.10	32.159999	32.369999	32.159999	3797
1736292900	32.4018	-0.06	-0.18	32.68	32.68	32.28	5472
1736206500	32.460299	0.02	0.07	32.54	32.738	32.460299	1363
1735947300	32.4371	0.25	0.77	32.33	32.5	32.255	9491
1735860900	32.189999	-0.03	-0.09	32.49	32.52	32.07	2660
1735688100	32.2188	0.02	0.05	32.29	32.348999	32.170299	4379
1735601700	32.2031	-0.34	-1.06	32.32	32.32	32.02	11911
1735342500	32.5474	-0.21	-0.63	32.549999	32.6299	32.409999	2162
1735256100	32.7538	0.08	0.26	32.64	32.799999	32.64	1772
1735077840	32.67	0.16	0.49	32.509999	32.67	32.509999	192
1734996900	32.509999	0.14	0.43	32.39	32.509999	32.28	2676
1734737700	32.371299	0.35	1.08	31.99	32.569	31.99	2448
1734651300	32.023899	-0.11	-0.34	32.229999	32.229999	32.023899	2909
1734564900	32.1333	-0.76	-2.30	32.9	33.06	32.1333	39563
1734478500	32.89	-0.3	-0.92	32.979999	33.109	32.88	87476
1734392100	33.1944	-0.22	-0.66	33.42	33.45	33.1944	20663
1734132900	33.415	-0.44	-1.29	33.59	33.59	33.369999	1200
1734046500	33.85	-0.03	-0.09	33.93	33.98	33.85	75005
1733960100	33.8809	-0.21	-0.61	34.0949	34.0949	33.87	2476
1733873700	34.09	-0.27	-0.77	34.39	34.39	34.09	9577
1733787300	34.355	-0.22	-0.62	34.72	34.72	34.355	2574
1733528100	34.57	-0.02	-0.04	34.71	34.71	34.555	2929
1733441700	34.585	-0.1	-0.27	34.66	34.6905	34.585	3078
1733355300	34.68	-0.13	-0.39	34.75	34.75	34.58	6151
1733268900	34.8145	-0.24	-0.67	34.92	34.92	34.77	1448
1733182500	35.05	-0.01	-0.01	35.07	35.07	34.94	2208
1732917840	35.055	0.19	0.55	34.96	35.0922	34.96	156
1732750500	34.8627	-0.2	-0.56	35	35.06	34.825	518
1732664100	35.06	-0.14	-0.40	35.16	35.2	34.94	1647
1732577700	35.2	0.48	1.38	35.02	35.34	35.02	2896
1732318500	34.72	0.27	0.78	34.51	34.7633	34.51	4266
1732232100	34.45	0.49	1.43	34.05	34.6	34.05	3871
1732145700	33.9628	0.07	0.20	33.86	33.9628	33.72	1586
1732059300	33.895	-0.17	-0.50	33.79	33.97	33.79	2066
1731972900	34.0658	0.25	0.75	33.89	34.14	33.89	2106
1731713700	33.8122	-0.31	-0.90	34.12	34.12	33.7873	1505
1731627300	34.12	-0.13	-0.38	34.36	34.36	34.12	5677
1731540900	34.25	-0.07	-0.20	34.32	34.428	34.25	4277
1731454500	34.32	-0.28	-0.79	34.6	34.6	34.29	3382
1731368100	34.595	0.05	0.14	34.71	34.8	34.5501	4957
1731108900	34.545	0.09	0.25	34.58	34.6499	34.505	3306
1731022500	34.46	-0.1	-0.29	34.68	34.68	34.46	1300
1730936100	34.5607	0.7	2.07	34.83	34.83	34.46	1984
1730849700	33.8614	0.27	0.81	33.62	33.8614	33.62	4333
1730763300	33.59	-0.11	-0.31	33.78	33.8728	33.59	5512

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Trends

Toplisten

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ) Historisch

First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Werbung entfernen