Market data

Select a section

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

(FDNU)
Sector: n/a
$32.33
$-0.18 -0.55
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $28.28 $28.28 $27.96 $27.95 305
16/07/2024 $28.32 $28.97 $28.34 $28.54 0
15/07/2024 $28.32 $28.60 $28.16 $28.53 0
12/07/2024 $28.32 $28.38 $28.23 $28.38 246
11/07/2024 $28.53 $28.53 $28.31 $28.31 36
10/07/2024 $28.71 $28.80 $28.35 $28.41 0
09/07/2024 $28.71 $29.03 $28.79 $28.80 0
08/07/2024 $28.71 $29.39 $28.25 $28.97 0
05/07/2024 $28.71 $29.05 $28.71 $29.05 33
04/07/2024 $28.78 $28.72 $28.60 $28.66 0
03/07/2024 $28.78 $28.78 $28.72 $28.72 219
02/07/2024 $28.52 $28.52 $28.51 $28.50 94
01/07/2024 $28.39 $28.56 $28.33 $28.33 77
28/06/2024 $28.63 $28.63 $28.55 $28.55 264
27/06/2024 $27.95 $28.79 $28.02 $28.40 0
26/06/2024 $27.95 $28.11 $27.92 $28.01 2,494
25/06/2024 $27.67 $27.89 $27.67 $27.89 304
24/06/2024 $27.80 $27.80 $27.80 $27.80 85
21/06/2024 $27.48 $27.66 $27.48 $27.66 6,962
20/06/2024 $27.30 $27.97 $27.13 $27.55 0
19/06/2024 $27.30 $27.50 $27.30 $27.45 0
18/06/2024 $27.30 $27.83 $27.25 $27.38 0
17/06/2024 $27.30 $27.34 $27.25 $27.25 480
14/06/2024 $27.40 $27.40 $27.17 $27.32 1,498
13/06/2024 $27.69 $27.69 $27.37 $27.36 1,780
12/06/2024 $27.35 $28.39 $27.29 $27.75 0
11/06/2024 $27.35 $27.35 $27.29 $27.29 150
10/06/2024 $27.48 $27.50 $27.20 $27.34 0
07/06/2024 $27.48 $27.57 $26.98 $27.50 0
06/06/2024 $27.48 $27.50 $27.48 $27.50 234
05/06/2024 $26.73 $27.16 $26.74 $27.06 0
04/06/2024 $26.73 $26.83 $26.73 $26.83 150
03/06/2024 $26.83 $26.85 $26.72 $26.72 383
31/05/2024 $27.64 $27.11 $26.11 $26.42 0
30/05/2024 $27.64 $28.03 $26.96 $27.06 0
29/05/2024 $27.64 $27.73 $27.50 $27.73 1,589
28/05/2024 $27.87 $27.87 $27.72 $27.84 333
27/05/2024 $27.86 $28.03 $27.86 $28.02 53
24/05/2024 $27.86 $28.03 $27.86 $28.02 53
23/05/2024 $28.34 $28.52 $27.79 $28.13 0
22/05/2024 $28.34 $28.44 $28.32 $28.44 500
21/05/2024 $28.38 $28.44 $28.38 $28.44 10
20/05/2024 $28.48 $28.52 $28.48 $28.52 150
17/05/2024 $27.98 $28.55 $28.34 $28.51 0
16/05/2024 $27.98 $28.69 $26.95 $28.55 0
15/05/2024 $27.98 $28.38 $26.63 $28.33 0
14/05/2024 $27.98 $28.09 $27.98 $28.09 109
13/05/2024 $27.98 $28.00 $27.91 $27.91 444
10/05/2024 $28.01 $28.01 $27.89 $27.89 1,188

Market data

Select a section