Market data

Select a section

First Trust Global Funds Public Limited Company Growth Strength Ucits Etf

(FTGS)
Sector: n/a
$20.67
$-0.17 -0.79
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $19.56 $19.56 $17.58 $17.58 0
09/04/2025 $19.56 $17.18 $16.26 $16.69 0
08/04/2025 $19.56 $17.46 $16.52 $17.18 0
07/04/2025 $19.56 $17.25 $15.81 $16.52 0
04/04/2025 $19.56 $18.06 $17.15 $17.25 0
03/04/2025 $19.56 $18.80 $17.98 $18.06 0
02/04/2025 $19.56 $18.82 $18.43 $18.80 0
01/04/2025 $19.56 $18.69 $18.37 $18.66 0
31/03/2025 $19.56 $18.51 $18.16 $18.39 0
28/03/2025 $19.56 $18.93 $18.48 $18.51 0
27/03/2025 $19.56 $19.07 $18.78 $18.93 0
26/03/2025 $19.56 $19.26 $19.00 $19.05 0
25/03/2025 $19.56 $19.25 $19.02 $19.14 0
24/03/2025 $19.56 $19.10 $18.65 $19.08 0
21/03/2025 $19.56 $18.77 $18.47 $18.65 0
20/03/2025 $19.56 $18.93 $18.62 $18.77 0
19/03/2025 $19.56 $18.79 $18.51 $18.77 0
18/03/2025 $19.56 $18.78 $18.46 $18.54 0
17/03/2025 $19.56 $18.69 $18.32 $18.64 0
14/03/2025 $19.56 $18.48 $18.11 $18.41 0
13/03/2025 $19.56 $18.41 $18.08 $18.11 0
12/03/2025 $19.56 $18.55 $18.21 $18.41 0
11/03/2025 $19.56 $18.53 $18.18 $18.28 0
10/03/2025 $19.56 $18.79 $18.47 $18.52 0
07/03/2025 $19.56 $19.01 $18.50 $18.50 0
06/03/2025 $19.56 $19.16 $18.80 $19.01 0
05/03/2025 $19.56 $19.17 $18.78 $18.90 0
04/03/2025 $19.56 $19.56 $18.75 $18.78 0
03/03/2025 $19.56 $19.73 $19.34 $19.55 0
28/02/2025 $19.56 $19.61 $19.29 $19.34 0
27/02/2025 $19.56 $19.80 $19.54 $19.61 0
26/02/2025 $19.56 $19.79 $19.33 $19.77 0
25/02/2025 $19.56 $19.64 $19.30 $19.33 0
24/02/2025 $19.56 $19.64 $19.56 $19.64 70
21/02/2025 $19.73 $20.14 $19.82 $19.89 0
20/02/2025 $19.73 $20.26 $19.91 $19.97 0
19/02/2025 $19.73 $20.40 $20.16 $20.21 0
18/02/2025 $19.73 $20.37 $20.18 $20.23 0
17/02/2025 $19.73 $20.33 $20.22 $20.28 0
14/02/2025 $19.73 $20.31 $20.06 $20.22 0
13/02/2025 $19.73 $20.14 $19.94 $20.06 0
12/02/2025 $19.73 $20.20 $19.89 $19.94 0
11/02/2025 $19.73 $20.29 $20.05 $20.27 0
10/02/2025 $19.73 $20.43 $20.22 $20.27 0
07/02/2025 $19.73 $20.57 $20.31 $20.35 0
06/02/2025 $19.73 $20.52 $20.26 $20.26 0
05/02/2025 $19.73 $20.31 $20.14 $20.26 0
04/02/2025 $19.73 $20.27 $20.06 $20.21 0
03/02/2025 $19.73 $20.52 $19.90 $20.21 0
31/01/2025 $19.73 $20.61 $20.42 $20.51 0
30/01/2025 $19.73 $20.60 $20.45 $20.51 0
29/01/2025 $19.73 $20.63 $20.43 $20.49 0
28/01/2025 $19.73 $20.54 $20.33 $20.42 0
27/01/2025 $19.73 $20.80 $20.35 $20.42 0
24/01/2025 $19.73 $20.88 $20.73 $20.80 0
23/01/2025 $19.73 $20.83 $20.68 $20.74 0
22/01/2025 $19.73 $20.85 $20.53 $20.82 0
21/01/2025 $19.73 $20.59 $20.30 $20.53 0
20/01/2025 $19.73 $20.49 $20.24 $20.39 0
17/01/2025 $19.73 $20.45 $20.23 $20.41 0
16/01/2025 $19.73 $20.29 $20.04 $20.07 0
15/01/2025 $19.73 $20.15 $19.66 $20.07 0
14/01/2025 $19.73 $19.77 $19.50 $19.66 0
13/01/2025 $19.73 $19.55 $19.38 $19.50 0
10/01/2025 $19.73 $19.87 $19.48 $19.54 0
09/01/2025 $19.73 $19.85 $19.72 $19.78 0
08/01/2025 $19.73 $19.89 $19.66 $19.78 0
07/01/2025 $19.73 $19.97 $19.75 $19.89 0
06/01/2025 $19.73 $20.03 $19.81 $19.97 0
03/01/2025 $19.73 $19.78 $19.61 $19.75 0
02/01/2025 $19.73 $19.87 $19.65 $19.72 0
01/01/2025 $19.73 $19.74 $19.62 $19.70 0
31/12/2024 $19.73 $19.74 $19.62 $19.70 0
30/12/2024 $19.73 $19.83 $19.46 $19.62 0
27/12/2024 $19.73 $19.97 $19.74 $19.81 0
26/12/2024 $19.73 $19.83 $19.69 $19.83 0
25/12/2024 $19.73 $19.83 $19.69 $19.83 0
24/12/2024 $19.73 $19.83 $19.69 $19.83 0
23/12/2024 $19.73 $19.87 $19.61 $19.84 0
20/12/2024 $19.73 $19.85 $19.35 $19.84 0
19/12/2024 $19.73 $20.24 $19.53 $19.66 0
18/12/2024 $19.73 $20.36 $20.19 $20.24 0
17/12/2024 $19.73 $20.42 $20.22 $20.27 0
16/12/2024 $19.73 $20.46 $20.30 $20.42 0

Market data

Select a section