Market data

Select a section

First Trust Global Funds Public Limited Company FT Dow Jones Internet UC...

(FDNU)
Sector: n/a
$37.50
$0.13 0.35
Last updated: 16:35:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $37.11 $37.71 $37.37 $37.50 0
12/08/2025 $37.11 $37.37 $37.11 $37.37 129
11/08/2025 $37.73 $37.59 $37.25 $37.31 0
08/08/2025 $37.73 $37.73 $37.38 $37.38 1,446
07/08/2025 $38.07 $38.25 $37.73 $37.72 1,602
06/08/2025 $37.56 $37.60 $36.95 $37.57 0
05/08/2025 $37.56 $37.56 $36.95 $36.95 155
04/08/2025 $36.86 $37.04 $36.86 $37.03 2,967
01/08/2025 $37.32 $37.35 $36.63 $36.74 3,663
31/07/2025 $38.29 $38.29 $38.21 $38.20 200
30/07/2025 $37.74 $37.48 $37.26 $37.47 0
29/07/2025 $37.74 $37.78 $37.30 $37.30 171
28/07/2025 $37.77 $37.77 $37.57 $37.57 150
24/07/2025 $37.18 $38.41 $35.56 $37.42 0
23/07/2025 $37.18 $37.21 $37.18 $37.21 300
22/07/2025 $36.96 $37.44 $36.94 $37.19 0
21/07/2025 $36.96 $37.33 $37.26 $37.33 17
18/07/2025 $36.96 $37.00 $36.93 $36.97 747
17/07/2025 $36.83 $36.95 $36.78 $36.94 2,517
16/07/2025 $36.77 $36.77 $36.66 $36.67 6,177
15/07/2025 $36.95 $36.95 $36.85 $36.85 690
14/07/2025 $36.37 $36.86 $36.37 $36.86 150
11/07/2025 $36.64 $36.66 $36.57 $36.57 2,289
10/07/2025 $37.06 $37.46 $35.37 $36.77 0
09/07/2025 $37.06 $37.19 $37.06 $37.19 150
08/07/2025 $37.32 $37.32 $36.83 $36.83 288
07/07/2025 $37.08 $37.26 $37.08 $37.20 4,021
04/07/2025 $37.19 $37.17 $36.90 $36.98 0
03/07/2025 $37.19 $37.19 $37.17 $37.17 54
02/07/2025 $36.91 $37.21 $36.50 $36.58 0
01/07/2025 $36.91 $37.19 $36.66 $36.66 46
30/06/2025 $37.26 $37.26 $37.21 $37.21 2
27/06/2025 $36.58 $36.78 $36.58 $36.78 133
26/06/2025 $36.16 $36.41 $36.08 $36.41 417
25/06/2025 $36.12 $36.13 $36.12 $36.13 150
23/06/2025 $35.12 $35.33 $35.12 $35.33 150
20/06/2025 $35.19 $35.75 $34.97 $35.24 0
19/06/2025 $35.19 $35.19 $34.99 $34.99 432
18/06/2025 $35.54 $35.59 $35.54 $35.59 249
17/06/2025 $35.58 $35.65 $35.57 $35.65 285
16/06/2025 $35.06 $35.67 $35.21 $35.62 0
13/06/2025 $35.06 $35.41 $35.06 $35.41 289
12/06/2025 $35.51 $35.79 $35.51 $35.78 278
11/06/2025 $35.87 $35.94 $35.87 $35.94 5,150
10/06/2025 $36.15 $36.34 $35.60 $35.79 0
09/06/2025 $36.15 $36.25 $36.12 $36.24 158
06/06/2025 $35.73 $35.90 $35.73 $35.90 187
05/06/2025 $35.67 $36.06 $35.53 $36.06 3,201
04/06/2025 $35.44 $35.44 $35.41 $35.40 95
03/06/2025 $34.81 $35.06 $34.81 $35.03 277
02/06/2025 $34.44 $34.72 $34.44 $34.72 230
30/05/2025 $34.45 $34.49 $34.32 $34.49 7,322
29/05/2025 $35.27 $35.27 $34.50 $34.49 267
28/05/2025 $34.66 $34.77 $34.66 $34.77 150
27/05/2025 $34.61 $34.71 $34.60 $34.71 200
26/05/2025 $34.52 $34.80 $33.88 $34.26 0
23/05/2025 $34.52 $34.80 $33.88 $34.26 0
22/05/2025 $34.52 $34.80 $34.52 $34.79 242
21/05/2025 $34.40 $34.99 $34.46 $34.96 0
20/05/2025 $34.40 $34.93 $34.70 $34.73 0
19/05/2025 $34.40 $34.88 $34.40 $34.88 428
16/05/2025 $34.69 $35.04 $34.71 $34.91 0
15/05/2025 $34.69 $34.84 $34.69 $34.84 176
14/05/2025 $34.50 $34.92 $34.50 $34.92 438
13/05/2025 $33.91 $34.69 $33.91 $34.69 78
12/05/2025 $33.89 $34.03 $33.78 $33.78 3,484
09/05/2025 $32.91 $33.32 $32.47 $32.78 0
08/05/2025 $32.91 $33.19 $32.50 $33.08 0
07/05/2025 $32.91 $32.88 $32.44 $32.50 0
06/05/2025 $32.91 $32.91 $32.57 $32.83 1,871
05/05/2025 $32.54 $32.93 $32.54 $32.93 175
02/05/2025 $32.54 $32.93 $32.54 $32.93 175
01/05/2025 $32.72 $32.72 $32.71 $32.71 21
30/04/2025 $31.77 $31.90 $31.02 $31.52 0
29/04/2025 $31.77 $31.77 $31.77 $31.76 2
28/04/2025 $31.75 $31.75 $31.42 $31.42 406
25/04/2025 $31.63 $31.63 $31.36 $31.55 806
24/04/2025 $30.10 $31.05 $29.87 $31.00 0
23/04/2025 $30.10 $30.48 $30.10 $30.48 5,991
22/04/2025 $29.04 $29.42 $29.04 $29.35 2
21/04/2025 $29.64 $29.64 $29.29 $29.29 286
18/04/2025 $29.64 $29.64 $29.29 $29.29 286
17/04/2025 $29.64 $29.64 $29.29 $29.29 286
16/04/2025 $29.62 $30.02 $28.87 $29.95 0
15/04/2025 $29.62 $30.22 $29.09 $30.01 0
14/04/2025 $29.62 $30.41 $29.21 $29.91 0
11/04/2025 $29.62 $29.73 $29.21 $29.21 10,477
10/04/2025 $27.38 $30.63 $27.38 $29.51 0
09/04/2025 $27.38 $27.72 $27.25 $27.72 2,118
08/04/2025 $26.55 $29.27 $27.45 $28.67 0
07/04/2025 $26.55 $27.89 $26.52 $27.45 19,038
04/04/2025 $29.74 $29.86 $28.41 $28.41 5,542
03/04/2025 $29.85 $29.85 $29.49 $29.49 5,723
02/04/2025 $30.91 $31.22 $30.91 $31.22 323
01/04/2025 $30.78 $30.82 $30.57 $30.82 44
28/03/2025 $31.00 $31.00 $30.92 $30.92 353
27/03/2025 $31.88 $32.18 $31.88 $32.08 150
26/03/2025 $32.60 $33.02 $32.28 $32.33 0
25/03/2025 $32.60 $32.87 $32.60 $32.87 5,314
24/03/2025 $32.31 $32.52 $32.31 $32.52 1,687
21/03/2025 $31.81 $31.81 $31.70 $31.70 63
20/03/2025 $31.46 $31.84 $31.45 $31.68 3,330
19/03/2025 $31.50 $31.64 $31.14 $31.60 0
18/03/2025 $31.50 $31.88 $30.80 $31.14 0
17/03/2025 $31.50 $31.63 $31.50 $31.58 6,328
14/03/2025 $31.04 $31.28 $31.04 $31.28 10,000
13/03/2025 $31.34 $31.34 $30.71 $30.70 98
12/03/2025 $31.68 $31.68 $31.61 $31.61 333
11/03/2025 $30.93 $31.16 $30.93 $31.16 13,123
10/03/2025 $32.01 $32.01 $30.85 $31.14 228
07/03/2025 $33.58 $33.35 $31.54 $31.54 0
06/03/2025 $33.58 $33.76 $32.93 $33.35 0
05/03/2025 $33.58 $33.58 $33.21 $33.21 100
04/03/2025 $33.01 $33.12 $32.46 $32.46 5,690
03/03/2025 $34.25 $34.44 $34.02 $34.02 10,866
28/02/2025 $33.67 $33.93 $33.67 $33.69 35
27/02/2025 $34.25 $34.72 $33.94 $34.37 0
26/02/2025 $34.25 $34.66 $34.25 $34.66 171
25/02/2025 $34.24 $34.35 $33.43 $33.48 825
24/02/2025 $34.96 $34.96 $34.49 $34.49 150
21/02/2025 $36.75 $36.02 $35.37 $35.42 0
20/02/2025 $36.75 $36.38 $35.54 $35.66 0
19/02/2025 $36.75 $36.78 $36.07 $36.27 0
18/02/2025 $36.75 $36.75 $36.75 $36.74 31
17/02/2025 $36.39 $37.24 $36.83 $36.97 0
14/02/2025 $36.39 $36.97 $36.36 $36.83 0

Market data

Select a section