Market data

Select a section

First Trust Global Funds Public Limited Company Growth Strength Ucits Etf

(FTGS)
Sector: n/a
$22.42
$-0.31 -1.35
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $21.92 $22.86 $22.34 $22.42 0
09/10/2025 $21.92 $22.99 $22.65 $22.73 0
08/10/2025 $21.92 $22.82 $22.64 $22.82 0
07/10/2025 $21.92 $22.91 $22.58 $22.64 0
06/10/2025 $21.92 $22.85 $22.66 $22.79 0
03/10/2025 $21.92 $22.85 $22.56 $22.80 0
02/10/2025 $21.92 $22.77 $22.50 $22.56 0
01/10/2025 $21.92 $22.64 $22.24 $22.52 0
30/09/2025 $21.92 $22.69 $22.35 $22.41 0
29/09/2025 $21.92 $22.70 $22.44 $22.52 0
26/09/2025 $21.92 $22.59 $22.29 $22.44 0
25/09/2025 $21.92 $22.56 $22.17 $22.31 0
24/09/2025 $21.92 $22.73 $22.47 $22.54 0
23/09/2025 $21.92 $22.73 $22.48 $22.63 0
22/09/2025 $21.92 $22.58 $22.39 $22.50 0
19/09/2025 $21.92 $22.63 $22.39 $22.47 0
18/09/2025 $21.92 $22.70 $22.43 $22.61 0
17/09/2025 $21.92 $22.51 $22.26 $22.43 0
16/09/2025 $21.92 $22.54 $21.92 $22.30 0
15/09/2025 $21.92 $22.58 $21.92 $22.44 0
12/09/2025 $21.92 $22.61 $22.38 $22.44 0
11/09/2025 $21.92 $22.53 $22.19 $22.52 0
10/09/2025 $21.92 $22.45 $22.22 $22.28 0
09/09/2025 $21.92 $22.43 $22.27 $22.33 0
08/09/2025 $21.92 $22.39 $22.18 $22.30 0
05/09/2025 $21.92 $22.43 $22.11 $22.18 0
04/09/2025 $21.92 $22.29 $22.03 $22.21 0
03/09/2025 $21.92 $22.19 $21.92 $22.03 0
02/09/2025 $21.92 $22.04 $21.92 $21.99 7,155
01/09/2025 $19.56 $22.16 $21.98 $22.09 0
29/08/2025 $19.56 $22.21 $21.90 $21.99 0
28/08/2025 $19.56 $22.13 $21.87 $22.01 0
27/08/2025 $19.56 $21.95 $21.80 $21.93 0
26/08/2025 $19.56 $22.07 $21.73 $21.82 0
25/08/2025 $19.56 $22.08 $21.67 $22.07 0
22/08/2025 $19.56 $22.08 $21.67 $22.07 0
21/08/2025 $19.56 $21.90 $21.57 $21.73 0
20/08/2025 $19.56 $21.92 $21.66 $21.77 0
19/08/2025 $19.56 $22.01 $21.81 $21.90 0
18/08/2025 $19.56 $21.87 $21.75 $21.85 0
15/08/2025 $19.56 $22.00 $21.73 $21.82 0
14/08/2025 $19.56 $21.94 $21.69 $21.75 0
13/08/2025 $19.56 $21.90 $21.67 $21.79 0
12/08/2025 $19.56 $21.69 $21.42 $21.67 0
11/08/2025 $19.56 $21.70 $21.47 $21.53 0
08/08/2025 $19.56 $21.68 $19.56 $21.56 0
07/08/2025 $19.56 $22.12 $19.56 $21.67 0
06/08/2025 $19.56 $21.98 $19.56 $21.96 0
05/08/2025 $19.56 $22.01 $21.66 $21.73 0
04/08/2025 $19.56 $21.81 $21.44 $21.78 0
01/08/2025 $19.56 $21.91 $21.31 $21.44 0
31/07/2025 $19.56 $22.10 $21.89 $21.91 0
30/07/2025 $19.56 $22.22 $21.97 $22.03 0
29/07/2025 $19.56 $22.35 $22.08 $22.14 0
28/07/2025 $19.56 $22.34 $22.12 $22.17 0
25/07/2025 $19.56 $22.19 $21.93 $22.15 0
24/07/2025 $19.56 $22.13 $21.83 $21.93 0
23/07/2025 $19.56 $21.95 $21.69 $21.89 0
22/07/2025 $19.56 $21.77 $21.62 $21.68 0
21/07/2025 $19.56 $21.90 $21.59 $21.75 0
18/07/2025 $19.56 $21.84 $21.58 $21.64 0
17/07/2025 $19.56 $21.64 $21.25 $21.64 0
16/07/2025 $19.56 $21.50 $21.17 $21.25 0
15/07/2025 $19.56 $21.71 $21.44 $21.50 0
14/07/2025 $19.56 $21.48 $21.26 $21.48 0
11/07/2025 $19.56 $21.59 $21.35 $21.45 0
10/07/2025 $19.56 $21.77 $21.49 $21.58 0
09/07/2025 $19.56 $21.77 $21.46 $21.58 0
08/07/2025 $19.56 $21.58 $21.40 $21.45 0
07/07/2025 $19.56 $21.63 $21.47 $21.53 0
04/07/2025 $19.56 $21.64 $21.42 $21.50 0
03/07/2025 $19.56 $21.68 $21.38 $21.64 0
02/07/2025 $19.56 $21.53 $21.27 $21.38 0
01/07/2025 $19.56 $21.50 $21.25 $21.35 0
30/06/2025 $19.56 $21.44 $21.16 $21.31 0
27/06/2025 $19.56 $21.29 $21.00 $21.27 0
26/06/2025 $19.56 $21.11 $20.82 $21.00 0
25/06/2025 $19.56 $21.09 $20.88 $20.93 0
24/06/2025 $19.56 $20.92 $20.48 $20.89 0
23/06/2025 $19.56 $20.62 $20.36 $20.48 0
20/06/2025 $19.56 $20.72 $20.32 $20.50 0
19/06/2025 $19.56 $20.64 $20.27 $20.32 0
18/06/2025 $19.56 $20.71 $20.49 $20.64 0
17/06/2025 $19.56 $20.81 $20.57 $20.71 0
16/06/2025 $19.56 $20.85 $20.53 $20.81 0
13/06/2025 $19.56 $20.84 $20.49 $20.67 0
12/06/2025 $19.56 $20.89 $20.57 $20.84 0
11/06/2025 $19.56 $20.92 $20.65 $20.89 0
10/06/2025 $19.56 $20.86 $20.67 $20.73 0
09/06/2025 $19.56 $20.96 $20.76 $20.80 0
06/06/2025 $19.56 $20.97 $20.74 $20.88 0
05/06/2025 $19.56 $20.87 $20.68 $20.84 0
04/06/2025 $19.56 $20.81 $20.60 $20.80 0
03/06/2025 $19.56 $20.61 $20.28 $20.60 0
02/06/2025 $19.56 $20.38 $20.10 $20.28 0
30/05/2025 $19.56 $20.44 $20.23 $20.35 0
29/05/2025 $19.56 $20.86 $20.34 $20.44 0
28/05/2025 $19.56 $20.66 $20.42 $20.48 0
27/05/2025 $19.56 $20.53 $20.13 $20.51 0
26/05/2025 $19.56 $20.36 $19.91 $20.13 0
23/05/2025 $19.56 $20.36 $19.91 $20.13 0
22/05/2025 $19.56 $20.65 $20.24 $20.32 0
21/05/2025 $19.56 $20.78 $20.49 $20.65 0
20/05/2025 $19.56 $20.82 $20.71 $20.78 0
19/05/2025 $19.56 $20.82 $20.52 $20.78 0
16/05/2025 $19.56 $20.84 $20.66 $20.73 0
15/05/2025 $19.56 $20.75 $20.50 $20.66 0
14/05/2025 $19.56 $20.79 $20.61 $20.75 0
13/05/2025 $19.56 $20.73 $20.29 $20.73 0
12/05/2025 $19.56 $20.45 $19.67 $20.29 0
09/05/2025 $19.56 $19.85 $19.61 $19.67 0
08/05/2025 $19.56 $19.78 $19.37 $19.69 0
07/05/2025 $19.56 $19.49 $19.29 $19.37 0
06/05/2025 $19.56 $19.48 $19.21 $19.43 0
05/05/2025 $19.56 $19.44 $19.11 $19.41 0
02/05/2025 $19.56 $19.44 $19.11 $19.41 0
01/05/2025 $19.56 $19.30 $18.71 $19.30 0
30/04/2025 $19.56 $18.94 $18.39 $18.71 0
29/04/2025 $19.56 $18.87 $18.65 $18.81 0
28/04/2025 $19.56 $18.88 $18.62 $18.67 0
25/04/2025 $19.56 $18.82 $18.50 $18.63 0
24/04/2025 $19.56 $18.53 $17.95 $18.50 0
23/04/2025 $19.56 $18.50 $17.66 $18.27 0
22/04/2025 $19.56 $17.80 $17.45 $17.66 0
21/04/2025 $19.56 $18.02 $17.71 $17.80 0
18/04/2025 $19.56 $18.02 $17.71 $17.80 0
17/04/2025 $19.56 $18.02 $17.71 $17.80 0
16/04/2025 $19.56 $18.13 $17.75 $18.02 0
15/04/2025 $19.56 $18.25 $17.92 $18.13 0
14/04/2025 $19.56 $18.22 $17.50 $18.02 0
11/04/2025 $19.56 $19.56 $17.46 $17.50 0

Market data

Select a section