First Trust Global Funds Public Limited Company US Momentum UCITS ETF
(FTMO)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$19.28
|
$19.33
|
$19.12
|
$19.17
|
150
|
|
10/04/2025
|
$20.34
|
$20.34
|
$18.24
|
$19.35
|
0
|
|
09/04/2025
|
$20.34
|
$18.90
|
$17.91
|
$18.24
|
0
|
|
08/04/2025
|
$20.34
|
$19.27
|
$18.16
|
$18.90
|
0
|
|
07/04/2025
|
$20.34
|
$18.93
|
$17.40
|
$18.16
|
0
|
|
04/04/2025
|
$20.34
|
$20.34
|
$18.93
|
$18.93
|
7,300
|
|
03/04/2025
|
$20.77
|
$20.95
|
$19.98
|
$20.07
|
0
|
|
02/04/2025
|
$20.77
|
$20.95
|
$20.77
|
$20.95
|
391
|
|
01/04/2025
|
$20.45
|
$20.81
|
$20.44
|
$20.80
|
0
|
|
31/03/2025
|
$20.45
|
$20.45
|
$20.36
|
$20.44
|
300
|
|
28/03/2025
|
$20.44
|
$21.07
|
$20.57
|
$20.57
|
0
|
|
27/03/2025
|
$20.44
|
$21.14
|
$20.87
|
$21.07
|
0
|
|
26/03/2025
|
$20.44
|
$21.34
|
$21.09
|
$21.09
|
0
|
|
25/03/2025
|
$20.44
|
$21.33
|
$21.13
|
$21.25
|
0
|
|
24/03/2025
|
$20.44
|
$21.18
|
$20.73
|
$21.16
|
0
|
|
21/03/2025
|
$20.44
|
$20.80
|
$20.53
|
$20.73
|
0
|
|
20/03/2025
|
$20.44
|
$20.93
|
$20.66
|
$20.80
|
0
|
|
19/03/2025
|
$20.44
|
$20.77
|
$20.48
|
$20.74
|
0
|
|
18/03/2025
|
$20.44
|
$20.84
|
$20.44
|
$20.55
|
0
|
|
17/03/2025
|
$20.44
|
$20.67
|
$20.44
|
$20.67
|
30
|
|
14/03/2025
|
$20.35
|
$20.44
|
$20.04
|
$20.34
|
0
|
|
13/03/2025
|
$20.35
|
$20.38
|
$20.01
|
$20.04
|
0
|
|
12/03/2025
|
$20.35
|
$20.52
|
$20.21
|
$20.38
|
415,700
|
|
11/03/2025
|
$21.52
|
$20.27
|
$20.00
|
$20.14
|
0
|
|
10/03/2025
|
$21.52
|
$20.76
|
$20.23
|
$20.25
|
0
|
|
07/03/2025
|
$21.52
|
$21.36
|
$20.51
|
$20.51
|
0
|
|
06/03/2025
|
$21.52
|
$21.58
|
$21.13
|
$21.35
|
0
|
|
05/03/2025
|
$21.52
|
$21.52
|
$21.31
|
$21.31
|
14,300
|
|
04/03/2025
|
$21.66
|
$21.66
|
$21.10
|
$21.10
|
879
|
|
03/03/2025
|
$22.13
|
$22.22
|
$22.13
|
$22.22
|
1,064
|
|
28/02/2025
|
$22.15
|
$22.15
|
$21.73
|
$21.86
|
0
|
|
27/02/2025
|
$22.15
|
$22.15
|
$22.15
|
$22.15
|
449
|
|
26/02/2025
|
$22.07
|
$22.26
|
$22.07
|
$22.26
|
150
|
|
25/02/2025
|
$21.74
|
$21.74
|
$21.74
|
$21.74
|
270
|
|
24/02/2025
|
$22.94
|
$22.55
|
$21.97
|
$22.14
|
0
|
|
21/02/2025
|
$22.94
|
$22.75
|
$22.53
|
$22.55
|
0
|
|
20/02/2025
|
$22.94
|
$22.97
|
$22.54
|
$22.54
|
742
|
|
19/02/2025
|
$22.92
|
$22.97
|
$22.92
|
$22.92
|
3,643
|
|
18/02/2025
|
$23.06
|
$23.07
|
$22.91
|
$22.91
|
2,316
|
|
17/02/2025
|
$22.98
|
$23.02
|
$22.98
|
$23.02
|
2,769
|
|
14/02/2025
|
$22.75
|
$22.92
|
$22.75
|
$22.88
|
0
|
|
13/02/2025
|
$22.75
|
$22.75
|
$22.67
|
$22.75
|
1,402
|
|
12/02/2025
|
$22.89
|
$22.78
|
$22.52
|
$22.63
|
0
|
|
11/02/2025
|
$22.89
|
$22.89
|
$22.73
|
$22.73
|
3,923
|
|
10/02/2025
|
$22.96
|
$22.96
|
$22.94
|
$22.94
|
877
|
|
07/02/2025
|
$22.86
|
$23.08
|
$22.87
|
$22.91
|
0
|
|
06/02/2025
|
$22.86
|
$22.97
|
$22.86
|
$22.83
|
10
|
|
05/02/2025
|
$22.64
|
$22.83
|
$22.64
|
$22.83
|
4,262
|
|
04/02/2025
|
$22.69
|
$22.69
|
$22.53
|
$22.50
|
1,356
|
|
03/02/2025
|
$22.23
|
$22.50
|
$22.20
|
$22.50
|
913
|
|
31/01/2025
|
$22.82
|
$22.90
|
$22.78
|
$22.90
|
0
|
|
30/01/2025
|
$22.82
|
$22.82
|
$22.82
|
$22.82
|
1,769
|
|
29/01/2025
|
$22.62
|
$22.62
|
$22.62
|
$22.61
|
451
|
|
28/01/2025
|
$22.31
|
$22.40
|
$22.31
|
$22.40
|
1,504
|
|
27/01/2025
|
$22.25
|
$22.33
|
$22.12
|
$22.27
|
9,478
|
|
24/01/2025
|
$22.58
|
$22.74
|
$22.63
|
$22.74
|
0
|
|
23/01/2025
|
$22.58
|
$22.64
|
$22.45
|
$22.63
|
0
|
|
22/01/2025
|
$22.58
|
$22.65
|
$22.55
|
$22.55
|
189,347
|
|
21/01/2025
|
$22.17
|
$22.31
|
$22.17
|
$22.31
|
30
|
|
20/01/2025
|
$22.26
|
$22.26
|
$22.26
|
$22.26
|
451
|
|
17/01/2025
|
$21.28
|
$22.15
|
$21.92
|
$22.15
|
0
|
|
16/01/2025
|
$21.28
|
$21.95
|
$21.78
|
$21.78
|
0
|
|
15/01/2025
|
$21.28
|
$21.86
|
$21.34
|
$21.78
|
0
|
|
14/01/2025
|
$21.28
|
$21.43
|
$21.04
|
$21.34
|
0
|
|
13/01/2025
|
$21.28
|
$21.12
|
$21.04
|
$21.04
|
192,000
|
|
10/01/2025
|
$21.28
|
$21.55
|
$21.15
|
$21.17
|
0
|
|
09/01/2025
|
$21.28
|
$21.51
|
$21.40
|
$21.46
|
0
|
|
08/01/2025
|
$21.28
|
$21.55
|
$21.31
|
$21.42
|
0
|
|
07/01/2025
|
$21.28
|
$21.72
|
$21.38
|
$21.55
|
0
|
|
06/01/2025
|
$21.28
|
$21.75
|
$21.47
|
$21.69
|
0
|
|
03/01/2025
|
$21.28
|
$21.47
|
$21.28
|
$21.47
|
0
|
|
02/01/2025
|
$21.28
|
$21.30
|
$21.28
|
$21.30
|
150
|
|
01/01/2025
|
$21.62
|
$21.44
|
$21.31
|
$21.43
|
0
|
|
31/12/2024
|
$21.62
|
$21.44
|
$21.31
|
$21.43
|
0
|
|
30/12/2024
|
$21.62
|
$21.31
|
$21.27
|
$21.31
|
125,000
|
|
27/12/2024
|
$21.62
|
$21.78
|
$21.50
|
$21.55
|
0
|
|
26/12/2024
|
$21.62
|
$21.61
|
$21.44
|
$21.61
|
0
|
|
25/12/2024
|
$21.62
|
$21.61
|
$21.44
|
$21.61
|
0
|
|
24/12/2024
|
$21.62
|
$21.61
|
$21.44
|
$21.61
|
0
|
|
23/12/2024
|
$21.62
|
$21.62
|
$21.35
|
$21.55
|
20
|
|
20/12/2024
|
$21.48
|
$21.56
|
$21.05
|
$21.55
|
0
|
|
19/12/2024
|
$21.48
|
$21.53
|
$21.42
|
$21.48
|
1,794
|
|
18/12/2024
|
$22.48
|
$22.13
|
$22.08
|
$22.08
|
251,800
|
|
17/12/2024
|
$22.48
|
$22.31
|
$22.09
|
$22.14
|
0
|
|
16/12/2024
|
$22.48
|
$22.33
|
$22.17
|
$22.31
|
0
|
|
13/12/2024
|
$22.48
|
$22.34
|
$22.16
|
$22.17
|
0
|
|
12/12/2024
|
$22.48
|
$22.35
|
$22.29
|
$22.34
|
0
|
|
11/12/2024
|
$22.48
|
$22.34
|
$22.16
|
$22.33
|
0
|
|
10/12/2024
|
$22.48
|
$22.38
|
$22.26
|
$22.26
|
0
|
|
09/12/2024
|
$22.48
|
$22.68
|
$22.29
|
$22.34
|
0
|
|
06/12/2024
|
$22.48
|
$22.61
|
$22.53
|
$22.58
|
0
|
|
05/12/2024
|
$22.48
|
$22.63
|
$22.53
|
$22.60
|
0
|
|
04/12/2024
|
$22.48
|
$22.55
|
$22.43
|
$22.54
|
0
|
|
03/12/2024
|
$22.48
|
$22.50
|
$22.38
|
$22.43
|
0
|
|
02/12/2024
|
$22.48
|
$22.48
|
$22.41
|
$22.41
|
445
|