Holen Sie sich die Stockscreener-App
23.73
0.34%
-0.09
First Trust Buywrite Income Etf-Aktien (FTHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $23.77 | $23.64 | $0.13 | 37,752.0 | -0.34% |
| 2025-11-03 | $23.85 | $23.75 | $0.1022 | 277,733.0 | +0.13% |
| 2025-10-31 | $24.02 | $23.71 | $0.31 | 404,707.0 | +0.08% |
| 2025-10-30 | $23.95 | $23.75 | $0.195 | 463,248.0 | -0.71% |
| 2025-10-29 | $24.03 | $23.84 | $0.19 | 452,759.0 | +0.08% |
| 2025-10-28 | $23.99 | $23.87 | $0.1156 | 380,864.0 | +0.08% |
| 2025-10-27 | $23.90 | $23.82 | $0.08 | 296,838.0 | +0.63% |
| 2025-10-24 | $23.77 | $23.70 | $0.075 | 525,353.0 | +0.55% |
| 2025-10-23 | $23.65 | $23.53 | $0.1195 | 361,125.0 | +0.43% |
| 2025-10-22 | $23.65 | $23.37 | $0.28 | 310,310.0 | -0.42% |
| 2025-10-21 | $23.68 | $23.59 | $0.095 | 462,973.0 | -0.96% |
| 2025-10-20 | $23.86 | $23.76 | $0.0964 | 267,155.0 | +0.68% |
| 2025-10-17 | $23.71 | $23.50 | $0.215 | 379,232.0 | +0.38% |
| 2025-10-16 | $23.89 | $23.52 | $0.365 | 360,661.0 | -0.51% |
| 2025-10-15 | $23.83 | $23.58 | $0.2469 | 430,278.0 | +0.34% |
| 2025-10-14 | $23.72 | $23.39 | $0.3299 | 452,456.0 | -0.04% |
| 2025-10-13 | $23.68 | $23.56 | $0.1165 | 290,064.0 | +1.33% |
| 2025-10-10 | $23.82 | $23.32 | $0.494 | 458,511.0 | -1.73% |
| 2025-10-09 | $23.84 | $23.69 | $0.1464 | 729,407.0 | -0.25% |
| 2025-10-08 | $23.81 | $23.73 | $0.085 | 447,287.0 | +0.59% |
| 2025-10-07 | $23.77 | $23.62 | $0.1497 | 1,014,374.0 | -0.38% |
First Trust Buywrite Income Etf-Aktien (FTHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Buywrite Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Buywrite Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Buywrite Income Etf-Aktien (FTHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $23.85 | $23.64 | $0.2121 | 315,485.0 | -0.21% |
| 2025-10 | $24.03 | $23.32 | $0.705 | 10,564,027.0 | +0.34% |
| 2025-09 | $23.95 | $22.96 | $0.99 | 10,961,516.0 | +2.15% |
| 2025-08 | $23.47 | $22.72 | $0.75 | 8,828,389.0 | +0.74% |
| 2025-07 | $23.18 | $22.70 | $0.48 | 9,665,945.0 | +0.83% |
| 2025-06 | $22.86 | $22.06 | $0.7999 | 10,466,329.0 | +3.02% |
| 2025-05 | $22.30 | $21.55 | $0.7481 | 6,359,222.0 | +2.92% |
| 2025-04 | $22.12 | $19.07 | $3.05 | 11,577,075.0 | -1.42% |
| 2025-03 | $23.27 | $21.43 | $1.83 | 7,847,998.0 | -5.49% |
| 2025-02 | $23.79 | $22.75 | $1.04 | 8,546,093.0 | -1.74% |
| 2025-01 | $23.71 | $22.76 | $0.95 | 9,314,514.0 | +1.16% |
First Trust Buywrite Income Etf-Aktien (FTHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.09 | $23.08 | $1.01 | 4,317,033.0 | -2.10% |
| 2024-11 | $23.92 | $22.88 | $1.04 | 6,055,358.0 | +4.06% |
| 2024-10 | $23.60 | $22.81 | $0.7899 | 4,573,236.0 | -0.52% |
| 2024-09 | $23.17 | $22.24 | $0.9299 | 4,269,970.0 | +0.83% |
| 2024-08 | $22.84 | $20.96 | $1.88 | 4,047,353.0 | +0.75% |
| 2024-07 | $22.97 | $22.14 | $0.83 | 6,068,887.0 | +0.85% |
| 2024-06 | $22.68 | $22.28 | $0.401 | 4,605,346.0 | +0.31% |
| 2024-05 | $22.65 | $21.74 | $0.91 | 4,570,683.0 | +2.80% |
| 2024-04 | $22.55 | $21.69 | $0.86 | 4,474,850.0 | -3.03% |
| 2024-03 | $22.59 | $22.06 | $0.53 | 3,486,557.0 | +1.72% |
| 2024-02 | $22.17 | $21.62 | $0.55 | 4,161,621.0 | +2.17% |
| 2024-01 | $21.85 | $21.25 | $0.60 | 4,918,762.0 | +1.22% |
First Trust Buywrite Income Etf-Aktien (FTHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.63 | $20.94 | $0.6899 | 3,648,229.0 | +1.91% |
| 2023-11 | $21.03 | $19.95 | $1.08 | 2,617,783.0 | +5.17% |
| 2023-10 | $20.77 | $19.56 | $1.21 | 2,203,296.0 | -2.35% |
| 2023-09 | $21.31 | $20.15 | $1.16 | 2,245,291.0 | -3.22% |
| 2023-08 | $21.29 | $20.50 | $0.7893 | 2,324,369.0 | -0.99% |
| 2023-07 | $21.36 | $20.79 | $0.57 | 1,527,699.0 | +1.33% |
| 2023-06 | $21.16 | $20.44 | $0.715 | 1,700,450.0 | +2.99% |
| 2023-05 | $20.61 | $19.91 | $0.6957 | 883,874.0 | +0.25% |
| 2023-04 | $20.51 | $19.89 | $0.62 | 1,405,953.0 | +0.99% |
| 2023-03 | $20.30 | $19.09 | $1.21 | 1,524,836.0 | +0.95% |
| 2023-02 | $20.58 | $19.82 | $0.76 | 1,280,487.0 | -1.53% |
| 2023-01 | $20.33 | $19.24 | $1.09 | 1,341,069.0 | +4.92% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):