Market data

Select a section

First Trust Global Funds Public Limited Company US Momentum UCITS ETF

(FTMO)
Sector: n/a
$22.15
$0.20 0.92
Last updated: 16:37:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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

Market data

Select a section