Holen Sie sich die Stockscreener-App
45.81
0.50%
-0.23
Handel nachbörslich:
45.81
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $45.81 | $45.76 | $0.0474 | 198,746.0 | -0.50% |
| 2025-12-11 | $46.05 | $46.03 | $0.0199 | 225,858.0 | -0.02% |
| 2025-12-10 | $46.05 | $45.98 | $0.07 | 440,372.0 | +0.07% |
| 2025-12-09 | $46.02 | $45.98 | $0.04 | 325,017.0 | +0.09% |
| 2025-12-08 | $46.02 | $45.97 | $0.05 | 166,660.0 | +0.07% |
| 2025-12-05 | $46.00 | $45.95 | $0.05 | 164,339.0 | -0.04% |
| 2025-12-04 | $45.98 | $45.95 | $0.03 | 221,601.0 | +0.04% |
| 2025-12-03 | $45.95 | $45.89 | $0.06 | 211,631.0 | +0.09% |
| 2025-12-02 | $45.92 | $45.88 | $0.04 | 194,716.0 | +0.02% |
| 2025-12-01 | $45.91 | $45.87 | $0.045 | 206,197.0 | +0.01% |
| 2025-11-28 | $45.91 | $45.86 | $0.05 | 93,821.0 | +0.03% |
| 2025-11-26 | $45.92 | $45.83 | $0.09 | 206,026.0 | +0.07% |
| 2025-11-25 | $45.86 | $45.75 | $0.11 | 336,851.0 | +0.17% |
| 2025-11-24 | $45.79 | $45.43 | $0.36 | 234,534.0 | +0.11% |
| 2025-11-21 | $45.77 | $45.71 | $0.0566 | 315,755.0 | -0.48% |
| 2025-11-20 | $46.00 | $45.94 | $0.06 | 582,223.0 | -0.07% |
| 2025-11-19 | $45.98 | $45.94 | $0.038 | 147,271.0 | +0.02% |
| 2025-11-18 | $45.97 | $45.93 | $0.04 | 198,491.0 | -0.02% |
| 2025-11-17 | $45.99 | $45.94 | $0.053 | 262,387.0 | +0.00% |
| 2025-11-14 | $45.98 | $45.88 | $0.10 | 277,527.0 | +0.07% |
| 2025-11-13 | $45.98 | $45.62 | $0.36 | 194,944.0 | -0.09% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Senior Loan Fund Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTSL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Senior Loan Fund Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.05 | $45.76 | $0.2874 | 2,553,883.0 | -0.18% |
| 2025-11 | $46.00 | $45.39 | $0.6085 | 4,726,656.0 | +0.21% |
| 2025-10 | $45.90 | $45.15 | $0.75 | 6,883,587.0 | -0.09% |
| 2025-09 | $46.15 | $45.80 | $0.3499 | 5,650,096.0 | -0.26% |
| 2025-08 | $46.11 | $45.06 | $1.05 | 4,375,294.0 | +0.09% |
| 2025-07 | $46.19 | $45.88 | $0.31 | 5,408,250.0 | +0.07% |
| 2025-06 | $46.08 | $45.75 | $0.33 | 5,236,553.0 | +0.20% |
| 2025-05 | $46.01 | $45.55 | $0.46 | 5,795,158.0 | +0.48% |
| 2025-04 | $45.88 | $44.30 | $1.58 | 10,173,007.0 | -0.15% |
| 2025-03 | $46.14 | $45.49 | $0.65 | 5,943,671.0 | -0.67% |
| 2025-02 | $46.30 | $45.95 | $0.35 | 5,362,075.0 | -0.67% |
| 2025-01 | $46.52 | $46.12 | $0.40 | 6,311,093.0 | +0.06% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.55 | $46.01 | $0.54 | 5,498,821.0 | -0.09% |
| 2024-11 | $46.53 | $45.93 | $0.60 | 4,637,925.0 | +0.85% |
| 2024-10 | $46.26 | $45.86 | $0.40 | 5,821,473.0 | +0.07% |
| 2024-09 | $46.28 | $45.75 | $0.5299 | 6,955,513.0 | -0.11% |
| 2024-08 | $46.27 | $45.23 | $1.04 | 6,527,908.0 | -0.15% |
| 2024-07 | $46.25 | $45.76 | $0.49 | 4,988,824.0 | +0.66% |
| 2024-06 | $46.25 | $45.69 | $0.56 | 4,661,293.0 | -0.70% |
| 2024-05 | $46.55 | $45.90 | $0.65 | 5,045,412.0 | +0.17% |
| 2024-04 | $46.54 | $45.95 | $0.59 | 6,143,927.0 | -0.56% |
| 2024-03 | $46.99 | $45.95 | $1.04 | 6,142,912.0 | +0.11% |
| 2024-02 | $46.18 | $45.81 | $0.37 | 6,478,394.0 | +0.65% |
| 2024-01 | $46.20 | $45.78 | $0.42 | 7,678,559.0 | -0.46% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.30 | $45.01 | $1.29 | 8,501,338.0 | +0.79% |
| 2023-11 | $46.19 | $45.31 | $0.8791 | 8,066,511.0 | +0.59% |
| 2023-10 | $45.96 | $45.30 | $0.66 | 7,206,889.0 | -0.66% |
| 2023-09 | $46.10 | $45.55 | $0.5471 | 5,589,019.0 | -0.07% |
| 2023-08 | $45.84 | $45.29 | $0.5499 | 5,802,435.0 | +0.66% |
| 2023-07 | $45.71 | $45.17 | $0.54 | 6,874,042.0 | +0.38% |
| 2023-06 | $45.45 | $44.78 | $0.67 | 4,815,962.0 | +1.03% |
| 2023-05 | $45.23 | $44.53 | $0.70 | 8,395,746.0 | -0.51% |
| 2023-04 | $45.56 | $44.94 | $0.62 | 8,045,179.0 | -0.38% |
| 2023-03 | $45.54 | $44.63 | $0.91 | 11,284,668.0 | -0.37% |
| 2023-02 | $45.89 | $45.25 | $0.64 | 8,447,818.0 | -0.35% |
| 2023-01 | $45.78 | $44.69 | $1.09 | 12,235,584.0 | +2.20% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):