Market data

Select a section

First Trust Global Funds Public Limited Company US Momentum UCITS ETF

(FTMO)
Sector: n/a
$23.23
$0.09 0.40
Last updated: 09:04:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $23.13 $23.40 $23.00 $23.14 0
16/07/2025 $23.13 $23.44 $22.68 $23.00 0
15/07/2025 $23.13 $23.13 $23.13 $23.13 1,737
14/07/2025 $23.29 $23.19 $22.78 $23.19 0
11/07/2025 $23.29 $23.40 $22.74 $23.01 0
10/07/2025 $23.29 $23.57 $22.91 $23.14 0
09/07/2025 $23.29 $23.48 $22.90 $23.23 0
08/07/2025 $23.29 $23.64 $22.96 $23.15 0
07/07/2025 $23.29 $23.36 $23.19 $23.33 0
04/07/2025 $23.29 $23.29 $23.17 $23.22 0
03/07/2025 $23.29 $23.29 $23.29 $23.29 131
02/07/2025 $22.41 $23.44 $23.05 $23.07 0
01/07/2025 $22.41 $23.68 $23.06 $23.17 0
30/06/2025 $22.41 $23.64 $22.98 $23.31 0
27/06/2025 $22.41 $23.26 $23.04 $23.24 0
26/06/2025 $22.41 $23.33 $22.76 $23.05 0
25/06/2025 $22.41 $23.34 $22.71 $22.92 0
24/06/2025 $22.41 $23.24 $22.57 $22.95 0
23/06/2025 $22.41 $22.57 $22.41 $22.57 7,300
20/06/2025 $22.51 $22.52 $22.51 $22.52 300
19/06/2025 $22.52 $22.76 $22.13 $22.43 0
18/06/2025 $22.52 $22.86 $22.33 $22.59 0
17/06/2025 $22.52 $22.87 $22.46 $22.58 0
16/06/2025 $22.52 $22.77 $22.53 $22.73 0
13/06/2025 $22.52 $22.63 $22.33 $22.55 0
12/06/2025 $22.52 $22.63 $22.51 $22.63 370
11/06/2025 $23.35 $23.35 $23.35 $23.35 1,558
10/06/2025 $22.47 $22.48 $22.46 $22.46 355
09/06/2025 $22.76 $22.77 $22.60 $22.60 391
06/06/2025 $22.79 $22.79 $22.60 $22.67 0
05/06/2025 $22.79 $22.79 $22.79 $22.78 1,321
04/06/2025 $22.37 $22.74 $22.58 $22.70 0
03/06/2025 $22.37 $22.64 $22.38 $22.58 0
02/06/2025 $22.37 $22.38 $22.27 $22.38 30
30/05/2025 $22.36 $22.36 $22.36 $22.35 2,236
29/05/2025 $22.36 $22.74 $22.26 $22.33 0
28/05/2025 $22.36 $22.36 $22.36 $22.35 1,471
27/05/2025 $22.41 $22.41 $22.41 $22.41 1,138
26/05/2025 $22.48 $22.11 $21.70 $21.95 0
23/05/2025 $22.48 $22.11 $21.70 $21.95 0
22/05/2025 $22.48 $22.36 $21.92 $22.04 0
21/05/2025 $22.48 $22.48 $22.26 $22.36 0
20/05/2025 $22.48 $22.48 $22.48 $22.48 3,004
19/05/2025 $22.12 $22.44 $22.12 $22.44 150
16/05/2025 $21.87 $22.32 $22.17 $22.31 0
15/05/2025 $21.87 $22.17 $21.99 $22.17 0
14/05/2025 $21.87 $22.17 $22.04 $22.10 0
13/05/2025 $21.87 $22.19 $21.62 $22.09 0
12/05/2025 $21.87 $21.87 $21.87 $21.86 1,967
09/05/2025 $21.00 $21.48 $21.28 $21.34 0
08/05/2025 $21.00 $21.52 $21.24 $21.44 0
07/05/2025 $21.00 $21.33 $21.21 $21.24 0
06/05/2025 $21.00 $21.27 $21.26 $21.26 330,000
05/05/2025 $21.00 $21.32 $20.98 $21.28 0
02/05/2025 $21.00 $21.32 $20.98 $21.28 0
01/05/2025 $21.00 $21.00 $20.98 $20.98 7,150
30/04/2025 $20.58 $22.71 $18.61 $20.64 0
29/04/2025 $20.58 $20.74 $20.53 $20.71 0
28/04/2025 $20.58 $20.73 $20.42 $20.52 0
25/04/2025 $20.58 $20.58 $20.42 $20.42 7,150
24/04/2025 $20.06 $20.34 $20.06 $20.34 150
23/04/2025 $20.09 $20.29 $20.09 $20.27 300
22/04/2025 $19.52 $19.59 $19.46 $19.59 300
21/04/2025 $19.79 $19.91 $19.63 $19.72 0
18/04/2025 $19.79 $19.91 $19.63 $19.72 0
17/04/2025 $19.79 $19.91 $19.63 $19.72 0
16/04/2025 $19.79 $20.01 $19.58 $19.91 0
15/04/2025 $19.79 $20.09 $19.73 $20.01 0
14/04/2025 $19.79 $19.79 $19.79 $19.79 150
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

Market data

Select a section