First Trust Global Funds Public Limited Company FT Dow Jones Internet UC...
(FDNU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$34.29
|
$34.75
|
$34.29
|
$34.65
|
2,812
|
|
16/01/2025
|
$34.14
|
$34.41
|
$34.14
|
$34.15
|
52
|
|
15/01/2025
|
$33.36
|
$34.15
|
$33.36
|
$34.15
|
6
|
|
14/01/2025
|
$33.69
|
$33.71
|
$33.59
|
$33.59
|
2,210
|
|
13/01/2025
|
$33.15
|
$33.22
|
$33.15
|
$33.22
|
461
|
|
10/01/2025
|
$33.53
|
$33.59
|
$33.53
|
$33.58
|
407
|
|
09/01/2025
|
$33.80
|
$34.04
|
$33.80
|
$34.01
|
2,520
|
|
08/01/2025
|
$33.98
|
$34.62
|
$33.57
|
$33.97
|
0
|
|
07/01/2025
|
$33.98
|
$34.68
|
$33.95
|
$34.27
|
0
|
|
06/01/2025
|
$33.98
|
$34.64
|
$33.92
|
$34.57
|
0
|
|
03/01/2025
|
$33.98
|
$34.18
|
$33.73
|
$33.92
|
0
|
|
02/01/2025
|
$33.98
|
$34.03
|
$33.98
|
$34.03
|
72
|
|
01/01/2025
|
$34.33
|
$34.07
|
$33.84
|
$34.07
|
0
|
|
31/12/2024
|
$34.33
|
$34.07
|
$33.84
|
$34.07
|
0
|
|
30/12/2024
|
$34.33
|
$34.33
|
$33.85
|
$33.85
|
647
|
|
27/12/2024
|
$34.59
|
$34.67
|
$33.91
|
$34.17
|
0
|
|
26/12/2024
|
$34.59
|
$34.59
|
$34.53
|
$34.53
|
1
|
|
25/12/2024
|
$34.59
|
$34.59
|
$34.53
|
$34.53
|
1
|
|
24/12/2024
|
$34.59
|
$34.59
|
$34.53
|
$34.53
|
1
|
|
23/12/2024
|
$34.68
|
$34.68
|
$34.38
|
$34.38
|
679
|
|
20/12/2024
|
$34.23
|
$34.56
|
$33.39
|
$34.54
|
0
|
|
19/12/2024
|
$34.23
|
$34.28
|
$34.17
|
$34.28
|
8,460
|
|
18/12/2024
|
$35.22
|
$35.23
|
$35.22
|
$35.23
|
50
|
|
17/12/2024
|
$35.43
|
$35.77
|
$35.31
|
$35.54
|
0
|
|
16/12/2024
|
$35.43
|
$35.47
|
$35.43
|
$35.13
|
530
|
|
13/12/2024
|
$35.39
|
$35.41
|
$35.09
|
$35.13
|
4,124
|
|
12/12/2024
|
$35.08
|
$35.93
|
$34.82
|
$35.56
|
0
|
|
11/12/2024
|
$35.08
|
$35.63
|
$34.29
|
$35.46
|
0
|
|
10/12/2024
|
$35.08
|
$35.08
|
$34.98
|
$34.98
|
1,425
|
|
09/12/2024
|
$34.44
|
$35.26
|
$35.00
|
$35.00
|
12
|
|
06/12/2024
|
$34.44
|
$35.50
|
$34.82
|
$35.28
|
0
|
|
05/12/2024
|
$34.44
|
$35.31
|
$34.49
|
$34.94
|
0
|
|
04/12/2024
|
$34.44
|
$34.67
|
$34.43
|
$34.67
|
13,806
|
|
03/12/2024
|
$33.81
|
$33.88
|
$33.55
|
$33.86
|
0
|
|
02/12/2024
|
$33.81
|
$33.91
|
$33.39
|
$33.73
|
0
|
|
29/11/2024
|
$33.81
|
$33.60
|
$33.35
|
$33.56
|
0
|
|
28/11/2024
|
$33.81
|
$33.56
|
$33.24
|
$33.51
|
0
|
|
27/11/2024
|
$33.81
|
$33.96
|
$33.16
|
$33.24
|
0
|
|
26/11/2024
|
$33.81
|
$33.81
|
$33.69
|
$33.69
|
991
|
|
25/11/2024
|
$33.55
|
$33.58
|
$33.55
|
$33.58
|
200
|
|
22/11/2024
|
$32.77
|
$33.43
|
$32.84
|
$32.89
|
0
|
|
21/11/2024
|
$32.77
|
$32.89
|
$32.58
|
$32.89
|
7,036
|
|
20/11/2024
|
$33.10
|
$32.52
|
$32.06
|
$32.17
|
0
|
|
19/11/2024
|
$33.10
|
$32.19
|
$31.58
|
$32.15
|
0
|
|
18/11/2024
|
$33.10
|
$32.29
|
$31.84
|
$32.10
|
0
|
|
15/11/2024
|
$33.10
|
$32.86
|
$31.87
|
$32.86
|
0
|
|
14/11/2024
|
$33.10
|
$33.10
|
$32.80
|
$32.86
|
2,600
|
|
13/11/2024
|
$32.76
|
$33.26
|
$32.80
|
$33.22
|
0
|
|
12/11/2024
|
$32.76
|
$32.88
|
$32.76
|
$32.88
|
1,677
|
|
11/11/2024
|
$32.47
|
$32.76
|
$32.47
|
$32.76
|
3,200
|
|
08/11/2024
|
$32.33
|
$32.33
|
$32.33
|
$32.33
|
529
|
|
07/11/2024
|
$32.09
|
$32.51
|
$32.08
|
$32.51
|
5,819
|
|
06/11/2024
|
$31.67
|
$31.74
|
$31.51
|
$31.74
|
9,502
|
|
05/11/2024
|
$30.60
|
$30.99
|
$30.68
|
$30.95
|
0
|
|
04/11/2024
|
$30.60
|
$31.06
|
$30.17
|
$30.69
|
0
|
|
01/11/2024
|
$30.60
|
$30.86
|
$30.60
|
$30.76
|
672
|
|
31/10/2024
|
$30.34
|
$30.84
|
$30.36
|
$30.50
|
0
|
|
30/10/2024
|
$30.34
|
$31.30
|
$30.54
|
$30.84
|
0
|
|
29/10/2024
|
$30.34
|
$30.54
|
$30.34
|
$30.54
|
167
|
|
28/10/2024
|
$30.44
|
$30.44
|
$30.32
|
$30.32
|
783
|
|
25/10/2024
|
$30.20
|
$30.42
|
$29.95
|
$30.23
|
0
|
|
24/10/2024
|
$30.20
|
$30.24
|
$29.82
|
$30.01
|
0
|
|
23/10/2024
|
$30.20
|
$30.34
|
$29.94
|
$30.01
|
0
|
|
22/10/2024
|
$30.20
|
$30.34
|
$30.20
|
$30.22
|
351
|
|
21/10/2024
|
$30.23
|
$30.23
|
$30.14
|
$30.14
|
1,008
|
|
18/10/2024
|
$30.15
|
$30.38
|
$30.04
|
$30.35
|
0
|
|
17/10/2024
|
$30.15
|
$30.15
|
$30.04
|
$30.04
|
150
|
|
16/10/2024
|
$30.30
|
$30.16
|
$29.88
|
$30.06
|
0
|
|
15/10/2024
|
$30.30
|
$30.33
|
$29.90
|
$30.06
|
0
|
|
14/10/2024
|
$30.30
|
$30.47
|
$30.23
|
$30.30
|
0
|
|
11/10/2024
|
$29.64
|
$30.37
|
$30.02
|
$30.30
|
0
|
|
10/10/2024
|
$29.64
|
$30.39
|
$29.80
|
$30.04
|
0
|
|
09/10/2024
|
$29.64
|
$29.85
|
$29.64
|
$29.85
|
150
|
|
08/10/2024
|
$29.61
|
$29.66
|
$29.57
|
$29.66
|
5,800
|
|
07/10/2024
|
$29.55
|
$29.69
|
$29.52
|
$29.34
|
65
|
|
04/10/2024
|
$29.19
|
$29.35
|
$29.19
|
$29.34
|
160
|
|
03/10/2024
|
$28.94
|
$29.10
|
$28.91
|
$29.10
|
840
|
|
02/10/2024
|
$29.04
|
$29.19
|
$29.04
|
$29.19
|
2,320
|
|
01/10/2024
|
$28.90
|
$28.90
|
$28.90
|
$28.90
|
275
|
|
30/09/2024
|
$29.05
|
$29.17
|
$29.02
|
$29.17
|
1,150
|
|
27/09/2024
|
$29.58
|
$29.59
|
$29.18
|
$29.28
|
0
|
|
26/09/2024
|
$29.58
|
$29.60
|
$29.27
|
$29.27
|
5,600
|
|
25/09/2024
|
$29.15
|
$29.53
|
$29.24
|
$29.45
|
0
|
|
24/09/2024
|
$29.15
|
$29.33
|
$29.04
|
$29.31
|
0
|
|
23/09/2024
|
$29.15
|
$29.16
|
$29.06
|
$29.09
|
5,141
|
|
20/09/2024
|
$28.20
|
$29.59
|
$28.67
|
$28.81
|
0
|
|
19/09/2024
|
$28.20
|
$29.04
|
$28.17
|
$29.03
|
0
|
|
18/09/2024
|
$28.20
|
$28.20
|
$28.04
|
$28.17
|
326
|
|
17/09/2024
|
$28.08
|
$28.43
|
$28.00
|
$28.33
|
0
|
|
16/09/2024
|
$28.08
|
$28.08
|
$28.00
|
$28.00
|
4
|
|
13/09/2024
|
$27.47
|
$28.08
|
$27.61
|
$27.61
|
0
|
|
12/09/2024
|
$27.47
|
$27.61
|
$27.47
|
$26.83
|
372
|
|
11/09/2024
|
$27.21
|
$27.35
|
$26.51
|
$26.83
|
0
|
|
10/09/2024
|
$27.21
|
$27.15
|
$26.85
|
$26.96
|
0
|
|
09/09/2024
|
$27.21
|
$27.14
|
$26.80
|
$26.86
|
0
|
|
06/09/2024
|
$27.21
|
$27.85
|
$26.78
|
$26.80
|
0
|
|
05/09/2024
|
$27.21
|
$27.21
|
$27.20
|
$27.20
|
2
|
|
04/09/2024
|
$27.94
|
$27.70
|
$27.16
|
$27.38
|
0
|
|
03/09/2024
|
$27.94
|
$28.13
|
$27.64
|
$27.69
|
0
|
|
02/09/2024
|
$27.94
|
$28.13
|
$27.94
|
$27.86
|
299
|
|
30/08/2024
|
$28.00
|
$28.00
|
$27.87
|
$27.86
|
96
|
|
29/08/2024
|
$27.98
|
$28.16
|
$27.98
|
$28.16
|
931
|
|
28/08/2024
|
$28.00
|
$27.92
|
$27.58
|
$27.58
|
83
|
|
27/08/2024
|
$28.00
|
$28.12
|
$27.74
|
$28.07
|
0
|
|
26/08/2024
|
$28.00
|
$28.19
|
$27.69
|
$28.01
|
0
|
|
23/08/2024
|
$28.00
|
$28.19
|
$27.69
|
$28.01
|
0
|
|
22/08/2024
|
$28.00
|
$28.19
|
$27.69
|
$28.01
|
0
|
|
21/08/2024
|
$28.00
|
$28.00
|
$27.96
|
$27.96
|
500
|
|
20/08/2024
|
$27.24
|
$27.96
|
$27.67
|
$27.84
|
0
|
|
19/08/2024
|
$27.24
|
$27.70
|
$27.44
|
$27.67
|
0
|
|
16/08/2024
|
$27.24
|
$27.61
|
$27.28
|
$27.47
|
0
|
|
15/08/2024
|
$27.24
|
$27.47
|
$27.24
|
$27.47
|
241
|
|
14/08/2024
|
$26.28
|
$26.99
|
$26.68
|
$26.85
|
0
|
|
13/08/2024
|
$26.28
|
$26.72
|
$26.18
|
$26.69
|
0
|
|
12/08/2024
|
$26.28
|
$26.32
|
$26.18
|
$26.18
|
5,524
|
|
09/08/2024
|
$25.92
|
$26.36
|
$26.00
|
$26.29
|
0
|
|
08/08/2024
|
$25.92
|
$26.02
|
$25.92
|
$26.01
|
1,410
|
|
07/08/2024
|
$25.82
|
$26.25
|
$25.82
|
$26.07
|
10,451
|
|
06/08/2024
|
$25.50
|
$25.73
|
$25.50
|
$25.73
|
174
|
|
05/08/2024
|
$25.24
|
$25.57
|
$25.14
|
$25.57
|
846
|
|
02/08/2024
|
$27.35
|
$27.43
|
$25.81
|
$25.96
|
0
|
|
01/08/2024
|
$27.35
|
$27.70
|
$27.43
|
$27.42
|
22
|
|
31/07/2024
|
$27.35
|
$27.63
|
$27.35
|
$27.63
|
150
|
|
30/07/2024
|
$27.21
|
$27.21
|
$27.13
|
$27.13
|
267
|
|
29/07/2024
|
$27.19
|
$27.19
|
$27.19
|
$27.18
|
279
|
|
26/07/2024
|
$27.08
|
$27.09
|
$27.02
|
$27.02
|
310
|
|
25/07/2024
|
$27.08
|
$27.14
|
$26.74
|
$27.02
|
6,927
|
|
24/07/2024
|
$27.70
|
$28.03
|
$27.21
|
$27.25
|
0
|
|
23/07/2024
|
$27.70
|
$28.05
|
$27.63
|
$28.03
|
0
|
|
22/07/2024
|
$27.70
|
$27.70
|
$27.63
|
$27.63
|
84
|
|
19/07/2024
|
$27.37
|
$27.37
|
$27.37
|
$27.36
|
304
|
|
18/07/2024
|
$27.86
|
$27.86
|
$27.55
|
$27.55
|
395
|