Datos Histórico First Trust Low Duration Strategic Focus ETF - LDSF

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.000399999999999	0.0021316280309	18.765	18.84	18.73	31985	18.77526872	SP
4	-0.2056	-1.08375942228	18.971	19.04	18.69	51939	18.84583845	SP
12	-0.2447	-1.28721048285	19.0101	19.07	18.69	34919	18.88876969	SP
26	0.1154	0.618766756032	18.65	19.26	18.65	47219	18.96601167	SP
52	-0.0546	-0.290116896918	18.82	19.45	17.7001	53842	18.82434339	SP
156	-1.1946	-5.98496993988	19.96	20	17.7001	74901	18.89836075	SP
260	-1.7046	-8.32730825598	20.47	21.731	17.7001	72271	19.40689662	SP

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1735947300	18.7654	-0.01	-0.08	18.83	18.8699	18.76	30898
1735860900	18.78	0.01	0.05	18.74	18.805	18.73	69979
1735688100	18.77	-0.01	-0.03	18.84	18.84	18.7601	27518
1735601700	18.775	0.02	0.13	18.81	18.81	18.75	23325
1735342500	18.75	-0.03	-0.16	18.71	18.7752	18.71	8589
1735256100	18.7806	0.03	0.13	18.69	18.8	18.69	23251
1735077840	18.7554	0.01	0.03	18.7	18.7599	18.7	15827
1734996900	18.75	-0.01	-0.05	18.72	18.7737	18.72	68212
1734737700	18.76	0.02	0.12	18.7	18.79	18.7	154401
1734651300	18.7379	-0.01	-0.04	18.7	18.75	18.7	12611
1734564900	18.745	-0.09	-0.45	18.79	18.845	18.7401	28061
1734478500	18.83	0	0.00	18.79	18.8455	18.79	145773
1734392100	18.8294	-0.01	-0.03	18.825	18.8348	18.82	25531
1734132900	18.835	-0.1	-0.53	18.81	18.85	18.81	27128
1734046500	18.9355	-0.03	-0.16	18.91	18.96	18.91	26563
1733960100	18.965	-0.01	-0.03	19.04	19.04	18.955	43115
1733873700	18.97	-0.01	-0.03	18.93	18.98	18.93	26080
1733787300	18.975	0.01	0.03	19.03	19.03	18.96	207364
1733528100	18.97	0.02	0.10	18.91	19	18.91	12113
1733441700	18.9517	0	0.01	18.95	18.96	18.94	31163
1733355300	18.95	0.03	0.16	18.87	18.9679	18.87	15855
1733268900	18.92	-0.02	-0.11	18.9	18.942	18.9	8595
1733182500	18.94	0.01	0.03	18.98	18.98	18.91	26199
1732917840	18.935	0.04	0.19	18.96	18.96	18.92	13217
1732750500	18.9	0.04	0.24	18.92	18.92	18.8801	9859
1732664100	18.8554	-0.03	-0.14	18.82	18.87	18.82	23181
1732577700	18.8813	0.07	0.35	18.85	18.89	18.85	30473
1732318500	18.815	0.01	0.03	18.77	18.84	18.77	9283
1732232100	18.81	-0.07	-0.34	18.76	18.83	18.76	21964
1732145700	18.875	-0.03	-0.13	18.84	18.9	18.84	22840
1732059300	18.9	0.03	0.16	18.94	18.94	18.86	26077
1731972900	18.8693	0.02	0.12	18.82	18.8693	18.82	8114
1731713700	18.8465	-0.01	-0.07	18.81	18.855	18.81	18856
1731627300	18.86	-0.01	-0.03	18.92	18.92	18.85	9734
1731540900	18.8654	0.01	0.05	18.93	18.93	18.8601	7756
1731454500	18.8554	-0.06	-0.32	18.87	18.88	18.841	27466
1731368100	18.915	-0.02	-0.10	18.87	18.93	18.87	27531
1731108900	18.9346	0.02	0.10	18.9	18.98	18.9	290817
1731022500	18.9159	0.08	0.41	18.83	18.93	18.83	16987
1730936100	18.8394	-0.03	-0.14	18.77	18.8508	18.77	9064
1730849700	18.865	0.01	0.08	18.83	18.8651	18.82	26442
1730763300	18.8506	0.02	0.11	18.81	18.88	18.81	16958
1730500500	18.83	-0.02	-0.08	18.91	18.91	18.81	11644
1730414100	18.8454	-0.02	-0.13	18.92	18.92	18.83	18491
1730327700	18.87	-0	-0.02	18.93	18.93	18.861	8331
1730241300	18.8746	-0	-0.00	18.84	18.89	18.84	17038
1730154900	18.8749	-0.01	-0.05	18.8875	18.89	18.8539	8677
1729895700	18.8846	-0.01	-0.07	18.86	18.93	18.86	24144
1729809300	18.8981	0.02	0.13	18.94	18.94	18.89	35796
1729722900	18.8745	-0.02	-0.08	18.866425	18.89	18.86	9746
1729636500	18.89	-0.1	-0.55	18.91	18.93	18.89	24495
1729550100	18.9946	-0.05	-0.26	18.99	19.0132	18.98	36049
1729290900	19.045	0.01	0.08	19.04	19.0558	19.04	6229
1729204500	19.0304	-0.03	-0.18	19.02	19.05	19.02	10636
1729118100	19.0646	0.05	0.26	19.01	19.07	19.01	60642
1729031700	19.015	-0	-0.00	19.03	19.0432	19.01	73570
1728945300	19.0153	-0.02	-0.13	19	19.03	19	14984
1728686100	19.04	0.04	0.21	19.07	19.07	19.004	12973
1728599700	19	0	0.00	18.95	19.01	18.95	13525
1728513300	19	-0.01	-0.04	18.97	19.02	18.97	17212
1728426900	19.0074	0.06	0.30	18.978	19.01	18.97	15830
1728340500	18.95	-0.1	-0.55	18.96	19.02	18.95	4640
1728081300	19.0547	-0.08	-0.39	19.0601	19.0625	19.04	6859

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Trust Low Duration Strategic Focus ETF (LDSF)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Trust Low Duration Strategic Focus ETF (LDSF) Histórico

First Trust Low Duration Strategic Focus ETF (LDSF)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación