First Trust Global Funds Public Limited Company First Trust Em Alphadex ...
(FEMU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$34.35
|
$34.57
|
$33.84
|
$33.96
|
0
|
|
07/11/2024
|
$34.35
|
$34.76
|
$33.88
|
$34.57
|
0
|
|
06/11/2024
|
$34.35
|
$34.35
|
$33.43
|
$33.88
|
0
|
|
05/11/2024
|
$34.35
|
$34.35
|
$34.35
|
$34.35
|
185
|
|
04/11/2024
|
$33.17
|
$33.73
|
$33.43
|
$33.60
|
0
|
|
01/11/2024
|
$33.17
|
$33.75
|
$33.19
|
$33.43
|
0
|
|
31/10/2024
|
$33.17
|
$33.19
|
$33.17
|
$33.19
|
487
|
|
30/10/2024
|
$33.73
|
$33.73
|
$33.73
|
$33.73
|
172
|
|
29/10/2024
|
$33.76
|
$33.76
|
$33.75
|
$33.74
|
100
|
|
28/10/2024
|
$33.62
|
$33.98
|
$33.78
|
$33.97
|
0
|
|
25/10/2024
|
$33.62
|
$34.00
|
$33.39
|
$33.83
|
0
|
|
24/10/2024
|
$33.62
|
$34.12
|
$32.91
|
$33.94
|
0
|
|
23/10/2024
|
$33.62
|
$34.28
|
$33.80
|
$33.94
|
0
|
|
22/10/2024
|
$33.62
|
$34.20
|
$33.73
|
$33.93
|
0
|
|
21/10/2024
|
$33.62
|
$34.20
|
$33.62
|
$34.20
|
11,303
|
|
18/10/2024
|
$33.65
|
$34.34
|
$33.47
|
$33.97
|
0
|
|
17/10/2024
|
$33.65
|
$34.33
|
$33.35
|
$33.47
|
0
|
|
16/10/2024
|
$33.65
|
$34.33
|
$33.63
|
$34.33
|
17,262
|
|
15/10/2024
|
$33.63
|
$33.63
|
$33.52
|
$33.52
|
101
|
|
14/10/2024
|
$34.57
|
$34.63
|
$34.21
|
$34.36
|
0
|
|
11/10/2024
|
$34.29
|
$34.57
|
$34.29
|
$34.57
|
192
|
|
10/10/2024
|
$34.88
|
$34.88
|
$34.88
|
$34.88
|
115
|
|
09/10/2024
|
$35.05
|
$35.05
|
$34.03
|
$34.38
|
0
|
|
08/10/2024
|
$35.05
|
$35.05
|
$35.05
|
$35.05
|
628
|
|
07/10/2024
|
$35.29
|
$36.03
|
$35.43
|
$35.73
|
0
|
|
04/10/2024
|
$35.29
|
$35.63
|
$34.98
|
$35.43
|
503
|
|
03/10/2024
|
$35.52
|
$35.65
|
$34.93
|
$35.06
|
0
|
|
02/10/2024
|
$35.52
|
$36.18
|
$35.36
|
$35.65
|
0
|
|
01/10/2024
|
$35.52
|
$35.66
|
$35.36
|
$35.36
|
209
|
|
30/09/2024
|
$35.67
|
$36.08
|
$35.47
|
$35.62
|
0
|
|
27/09/2024
|
$35.67
|
$35.82
|
$35.67
|
$35.82
|
432
|
|
26/09/2024
|
$33.93
|
$35.86
|
$34.83
|
$35.47
|
0
|
|
25/09/2024
|
$33.93
|
$35.10
|
$34.70
|
$34.83
|
380
|
|
24/09/2024
|
$33.93
|
$35.05
|
$34.11
|
$34.97
|
0
|
|
23/09/2024
|
$33.93
|
$34.11
|
$33.93
|
$34.11
|
471
|
|
20/09/2024
|
$33.60
|
$34.05
|
$33.65
|
$33.78
|
0
|
|
19/09/2024
|
$33.60
|
$33.75
|
$33.59
|
$33.74
|
263
|
|
18/09/2024
|
$32.45
|
$33.40
|
$33.02
|
$33.15
|
0
|
|
17/09/2024
|
$32.45
|
$33.39
|
$33.01
|
$33.17
|
0
|
|
16/09/2024
|
$32.45
|
$33.22
|
$32.89
|
$33.01
|
0
|
|
13/09/2024
|
$32.45
|
$33.16
|
$32.64
|
$32.64
|
0
|
|
12/09/2024
|
$32.45
|
$32.64
|
$32.45
|
$32.16
|
49
|
|
11/09/2024
|
$32.75
|
$32.75
|
$32.05
|
$32.75
|
0
|
|
10/09/2024
|
$32.75
|
$32.75
|
$32.75
|
$32.75
|
206
|
|
09/09/2024
|
$33.83
|
$33.02
|
$32.62
|
$32.76
|
0
|
|
06/09/2024
|
$33.83
|
$33.83
|
$32.88
|
$33.01
|
0
|
|
05/09/2024
|
$33.83
|
$33.83
|
$33.83
|
$33.83
|
65
|
|
04/09/2024
|
$34.50
|
$33.87
|
$33.44
|
$33.81
|
0
|
|
03/09/2024
|
$34.50
|
$34.17
|
$33.63
|
$33.83
|
0
|
|
02/09/2024
|
$34.50
|
$34.25
|
$33.94
|
$33.99
|
0
|
|
30/08/2024
|
$34.50
|
$34.29
|
$33.85
|
$33.99
|
0
|
|
29/08/2024
|
$34.50
|
$34.18
|
$33.78
|
$33.90
|
0
|
|
28/08/2024
|
$34.50
|
$34.11
|
$33.78
|
$33.92
|
57
|
|
27/08/2024
|
$34.50
|
$34.25
|
$33.99
|
$34.11
|
0
|
|
26/08/2024
|
$34.17
|
$34.20
|
$34.12
|
$34.12
|
1,556
|
|
23/08/2024
|
$34.17
|
$34.20
|
$34.12
|
$34.12
|
1,556
|
|
22/08/2024
|
$34.17
|
$34.20
|
$34.12
|
$34.12
|
1,556
|
|
21/08/2024
|
$34.12
|
$34.44
|
$34.15
|
$34.33
|
0
|
|
20/08/2024
|
$34.12
|
$34.63
|
$34.17
|
$34.29
|
0
|
|
19/08/2024
|
$34.12
|
$34.63
|
$34.12
|
$34.63
|
865
|
|
16/08/2024
|
$34.08
|
$34.19
|
$34.08
|
$34.19
|
92
|
|
15/08/2024
|
$33.23
|
$34.21
|
$33.74
|
$34.21
|
0
|
|
14/08/2024
|
$33.23
|
$34.00
|
$33.73
|
$33.85
|
0
|
|
13/08/2024
|
$33.23
|
$33.90
|
$33.27
|
$33.87
|
0
|
|
12/08/2024
|
$33.23
|
$33.86
|
$33.36
|
$33.65
|
0
|
|
09/08/2024
|
$33.23
|
$33.54
|
$33.18
|
$33.35
|
0
|
|
08/08/2024
|
$33.23
|
$33.23
|
$33.23
|
$33.23
|
35
|
|
07/08/2024
|
$32.13
|
$33.21
|
$32.38
|
$33.12
|
0
|
|
06/08/2024
|
$32.13
|
$32.38
|
$32.13
|
$32.38
|
166
|
|
05/08/2024
|
$31.88
|
$32.42
|
$31.88
|
$32.42
|
322
|
|
02/08/2024
|
$34.08
|
$34.35
|
$30.28
|
$33.50
|
0
|
|
01/08/2024
|
$34.08
|
$35.25
|
$34.35
|
$34.35
|
0
|
|
31/07/2024
|
$34.08
|
$34.72
|
$34.08
|
$34.65
|
0
|
|
30/07/2024
|
$34.08
|
$34.32
|
$33.94
|
$34.08
|
0
|
|
29/07/2024
|
$34.08
|
$34.54
|
$34.04
|
$34.17
|
0
|
|
26/07/2024
|
$34.08
|
$34.60
|
$34.21
|
$34.21
|
0
|
|
25/07/2024
|
$34.08
|
$34.21
|
$33.53
|
$34.21
|
121
|
|
24/07/2024
|
$34.16
|
$34.49
|
$34.15
|
$34.49
|
243
|
|
23/07/2024
|
$35.25
|
$35.00
|
$34.63
|
$34.79
|
0
|
|
22/07/2024
|
$35.25
|
$35.25
|
$34.78
|
$34.99
|
0
|
|
19/07/2024
|
$35.25
|
$35.25
|
$35.25
|
$35.25
|
178
|
|
18/07/2024
|
$36.10
|
$35.76
|
$34.80
|
$35.24
|
0
|
|
17/07/2024
|
$36.10
|
$35.67
|
$35.27
|
$35.43
|
0
|
|
16/07/2024
|
$36.10
|
$35.80
|
$35.44
|
$35.67
|
0
|
|
15/07/2024
|
$36.10
|
$36.10
|
$35.80
|
$35.80
|
8
|
|
12/07/2024
|
$35.96
|
$35.96
|
$35.82
|
$35.81
|
6
|
|
11/07/2024
|
$35.27
|
$36.03
|
$35.17
|
$35.72
|
0
|
|
10/07/2024
|
$35.27
|
$35.50
|
$35.11
|
$35.36
|
0
|
|
09/07/2024
|
$35.27
|
$35.40
|
$35.27
|
$35.40
|
120
|
|
08/07/2024
|
$35.70
|
$36.05
|
$35.41
|
$35.53
|
0
|
|
05/07/2024
|
$35.70
|
$36.05
|
$35.48
|
$36.05
|
2,015
|
|
04/07/2024
|
$34.98
|
$36.12
|
$35.70
|
$35.98
|
0
|
|
03/07/2024
|
$34.98
|
$35.86
|
$35.13
|
$35.83
|
0
|
|
02/07/2024
|
$34.98
|
$35.15
|
$34.84
|
$35.13
|
0
|
|
01/07/2024
|
$34.98
|
$34.98
|
$34.98
|
$34.98
|
32
|
|
28/06/2024
|
$34.86
|
$34.98
|
$34.86
|
$34.98
|
191
|
|
27/06/2024
|
$34.69
|
$34.81
|
$33.77
|
$34.81
|
97
|
|
26/06/2024
|
$34.39
|
$35.17
|
$34.39
|
$34.94
|
90
|
|
25/06/2024
|
$34.60
|
$35.23
|
$34.79
|
$34.94
|
0
|
|
24/06/2024
|
$34.60
|
$35.22
|
$34.87
|
$35.15
|
0
|
|
21/06/2024
|
$34.60
|
$35.25
|
$34.90
|
$35.03
|
0
|
|
20/06/2024
|
$34.60
|
$35.62
|
$34.69
|
$35.19
|
0
|
|
19/06/2024
|
$34.60
|
$35.21
|
$34.95
|
$35.14
|
0
|
|
18/06/2024
|
$34.60
|
$35.06
|
$34.62
|
$35.00
|
0
|
|
17/06/2024
|
$34.60
|
$34.76
|
$34.50
|
$34.62
|
0
|
|
14/06/2024
|
$34.60
|
$34.76
|
$34.59
|
$34.76
|
175
|
|
13/06/2024
|
$34.94
|
$34.94
|
$34.60
|
$34.60
|
14
|
|
12/06/2024
|
$34.72
|
$34.97
|
$34.40
|
$34.78
|
0
|
|
11/06/2024
|
$34.72
|
$34.72
|
$34.17
|
$34.46
|
590
|
|
10/06/2024
|
$35.08
|
$35.12
|
$34.77
|
$34.95
|
0
|
|
07/06/2024
|
$35.08
|
$35.54
|
$35.01
|
$35.12
|
0
|
|
06/06/2024
|
$35.08
|
$35.29
|
$35.08
|
$35.29
|
855
|
|
05/06/2024
|
$35.14
|
$35.14
|
$34.92
|
$35.10
|
122
|
|
04/06/2024
|
$34.91
|
$34.91
|
$34.91
|
$34.90
|
39
|
|
03/06/2024
|
$35.41
|
$35.99
|
$35.28
|
$35.67
|
0
|
|
31/05/2024
|
$35.41
|
$35.42
|
$35.28
|
$35.28
|
138
|
|
30/05/2024
|
$36.01
|
$35.74
|
$35.33
|
$35.65
|
0
|
|
29/05/2024
|
$36.01
|
$36.19
|
$35.60
|
$35.72
|
0
|
|
28/05/2024
|
$36.01
|
$36.17
|
$36.01
|
$36.17
|
129
|
|
27/05/2024
|
$35.73
|
$35.84
|
$35.73
|
$35.83
|
1,043
|
|
24/05/2024
|
$35.73
|
$35.84
|
$35.73
|
$35.83
|
1,043
|
|
23/05/2024
|
$36.19
|
$36.41
|
$35.76
|
$35.87
|
0
|
|
22/05/2024
|
$36.19
|
$36.29
|
$36.19
|
$36.28
|
1,716
|
|
21/05/2024
|
$36.30
|
$36.68
|
$36.34
|
$36.53
|
0
|
|
20/05/2024
|
$36.30
|
$36.70
|
$36.42
|
$36.58
|
0
|
|
17/05/2024
|
$36.30
|
$36.51
|
$36.30
|
$36.51
|
266
|
|
16/05/2024
|
$36.03
|
$36.17
|
$36.03
|
$36.17
|
350
|
|
15/05/2024
|
$35.99
|
$36.02
|
$35.99
|
$36.02
|
2,476
|
|
14/05/2024
|
$35.50
|
$35.69
|
$35.39
|
$35.69
|
215
|
|
13/05/2024
|
$35.26
|
$35.70
|
$35.37
|
$35.51
|
0
|
|
10/05/2024
|
$35.26
|
$35.76
|
$35.22
|
$35.38
|
0
|