Market data

Select a section

First Trust Global Funds Public Limited Company Ft Cboe Vest Equity Mod ...

(GAUG)
Sector: n/a
$32.22
$0.15 0.45
Last updated: 16:40:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $32.14 $32.23 $32.11 $32.22 4,250
16/01/2025 $31.77 $32.15 $32.06 $32.06 0
15/01/2025 $31.77 $32.11 $31.79 $32.06 0
14/01/2025 $31.77 $31.89 $31.69 $31.78 0
13/01/2025 $31.77 $31.80 $31.69 $31.68 3,461
10/01/2025 $32.24 $31.96 $31.74 $31.77 0
09/01/2025 $32.24 $31.98 $31.90 $31.94 0
08/01/2025 $32.24 $32.06 $31.89 $31.94 0
07/01/2025 $32.24 $32.18 $32.01 $32.06 0
06/01/2025 $32.24 $32.20 $31.96 $32.18 0
03/01/2025 $32.24 $31.98 $31.87 $31.95 0
02/01/2025 $32.24 $32.03 $31.89 $31.92 0
01/01/2025 $32.24 $31.97 $31.90 $31.97 0
31/12/2024 $32.24 $31.97 $31.90 $31.97 0
30/12/2024 $32.24 $32.04 $31.83 $31.90 0
27/12/2024 $32.24 $32.14 $31.94 $31.99 0
26/12/2024 $32.24 $32.01 $31.89 $32.01 0
25/12/2024 $32.24 $32.01 $31.89 $32.01 0
24/12/2024 $32.24 $32.01 $31.89 $32.01 0
23/12/2024 $32.24 $32.01 $31.84 $31.89 0
20/12/2024 $32.24 $31.89 $31.55 $31.89 0
19/12/2024 $32.24 $32.03 $31.77 $31.82 0
18/12/2024 $32.24 $32.14 $31.99 $32.03 0
17/12/2024 $32.24 $32.17 $32.08 $32.10 0
16/12/2024 $32.24 $32.18 $32.09 $32.09 0
13/12/2024 $32.24 $32.17 $32.09 $32.09 0
12/12/2024 $32.24 $32.24 $32.14 $32.14 711
11/12/2024 $32.21 $32.20 $32.09 $32.17 0
10/12/2024 $32.21 $32.15 $32.11 $32.11 0
09/12/2024 $32.21 $32.20 $32.11 $32.11 0
06/12/2024 $32.21 $32.18 $32.11 $32.15 0
05/12/2024 $32.21 $32.18 $32.14 $32.15 0
04/12/2024 $32.21 $32.17 $32.08 $32.14 0
03/12/2024 $32.21 $32.14 $32.06 $32.08 0
02/12/2024 $32.21 $32.24 $32.12 $32.12 650
29/11/2024 $31.96 $32.07 $31.96 $32.07 1,180
28/11/2024 $32.11 $32.10 $32.02 $32.03 0
27/11/2024 $32.11 $32.17 $32.03 $32.03 706
26/11/2024 $31.67 $32.05 $31.98 $32.02 0
25/11/2024 $31.67 $32.05 $31.88 $31.98 0
22/11/2024 $31.67 $31.94 $31.79 $31.79 0
21/11/2024 $31.67 $31.79 $31.64 $31.69 4,100
20/11/2024 $31.78 $31.86 $31.69 $31.69 15,515
19/11/2024 $31.71 $31.79 $31.71 $31.79 1,275
18/11/2024 $31.87 $31.87 $31.87 $31.86 12
15/11/2024 $31.66 $31.73 $31.64 $31.94 1,775
14/11/2024 $32.01 $32.00 $31.92 $31.94 0
13/11/2024 $32.01 $32.01 $31.96 $31.95 630
12/11/2024 $32.05 $32.05 $31.92 $32.04 210
11/11/2024 $32.04 $32.04 $32.04 $32.04 14
08/11/2024 $32.11 $32.14 $31.96 $31.96 6,515
07/11/2024 $31.95 $31.92 $31.82 $31.90 0
06/11/2024 $31.95 $31.95 $31.82 $31.82 3,200
05/11/2024 $31.44 $31.49 $31.35 $31.47 0
04/11/2024 $31.44 $31.41 $31.31 $31.37 0
01/11/2024 $31.44 $31.50 $31.41 $31.41 61,600
31/10/2024 $31.42 $31.45 $31.33 $31.33 135,900
30/10/2024 $31.63 $31.62 $31.55 $31.58 0
29/10/2024 $31.63 $31.66 $31.58 $31.58 749
28/10/2024 $31.57 $31.61 $31.55 $31.56 0
25/10/2024 $31.57 $31.61 $31.51 $31.50 0
24/10/2024 $31.57 $31.59 $31.51 $31.52 0
23/10/2024 $31.57 $31.65 $31.52 $31.52 0
22/10/2024 $31.57 $31.60 $31.52 $31.57 0
21/10/2024 $31.57 $31.64 $31.53 $31.53 0
18/10/2024 $31.57 $31.62 $31.57 $31.60 0
17/10/2024 $31.57 $31.65 $31.50 $31.57 0
16/10/2024 $31.57 $31.57 $31.50 $31.50 140
15/10/2024 $31.61 $31.61 $31.53 $31.53 25
14/10/2024 $31.48 $31.56 $31.43 $31.56 0
11/10/2024 $31.48 $31.51 $31.48 $31.48 3,445
10/10/2024 $31.50 $31.53 $31.40 $31.40 1,590
09/10/2024 $31.30 $31.40 $31.30 $31.40 0
08/10/2024 $31.30 $31.31 $31.18 $31.30 0
07/10/2024 $31.30 $31.34 $31.21 $31.30 0
04/10/2024 $31.30 $31.34 $31.15 $31.21 0
03/10/2024 $31.30 $31.30 $31.24 $31.24 150
02/10/2024 $31.19 $31.26 $31.19 $31.26 105
01/10/2024 $31.40 $31.39 $31.20 $31.25 0
30/09/2024 $31.40 $31.43 $31.34 $31.33 3,500
27/09/2024 $31.46 $31.50 $31.38 $31.38 30,760
26/09/2024 $31.42 $31.46 $31.34 $31.34 0
25/09/2024 $31.42 $31.38 $31.29 $31.35 0
24/09/2024 $31.42 $31.35 $31.24 $31.29 0
23/09/2024 $31.42 $31.42 $31.29 $31.29 600
20/09/2024 $30.56 $31.28 $31.18 $31.17 0
19/09/2024 $30.56 $31.28 $31.03 $31.03 0
18/09/2024 $30.56 $31.13 $31.03 $31.03 0
17/09/2024 $30.56 $31.15 $31.00 $31.13 0
16/09/2024 $30.56 $31.05 $30.98 $31.00 0
13/09/2024 $30.56 $31.03 $30.84 $30.83 0
12/09/2024 $30.56 $30.88 $30.48 $30.48 0
11/09/2024 $30.56 $30.59 $30.48 $30.48 676
10/09/2024 $30.78 $30.62 $30.62 $30.62 50
09/09/2024 $30.78 $30.54 $30.39 $30.49 0
06/09/2024 $30.78 $30.81 $30.44 $30.43 450
05/09/2024 $31.10 $30.77 $30.59 $30.60 0
04/09/2024 $31.10 $30.82 $30.61 $30.69 0
03/09/2024 $31.10 $31.05 $30.81 $30.82 0
02/09/2024 $31.10 $31.05 $30.91 $30.91 0
30/08/2024 $31.10 $30.99 $30.88 $30.91 0
29/08/2024 $31.10 $31.13 $30.97 $30.97 500
28/08/2024 $30.95 $30.97 $30.83 $30.83 0
27/08/2024 $30.95 $30.98 $30.95 $30.97 175
26/08/2024 $30.97 $31.00 $30.88 $30.88 1,990
23/08/2024 $30.97 $31.00 $30.88 $30.88 1,990
22/08/2024 $30.97 $31.00 $30.88 $30.88 1,990
21/08/2024 $30.75 $30.95 $30.84 $30.89 0
20/08/2024 $30.75 $30.90 $30.76 $30.83 0
19/08/2024 $30.75 $30.78 $30.67 $30.76 0
16/08/2024 $30.75 $30.83 $30.66 $30.67 0
15/08/2024 $30.75 $30.84 $30.69 $30.83 0
14/08/2024 $30.75 $30.78 $30.69 $30.68 3,400
13/08/2024 $30.50 $30.75 $30.62 $30.74 0
12/08/2024 $30.50 $30.69 $30.58 $30.62 0
09/08/2024 $30.50 $30.62 $30.52 $30.58 0
08/08/2024 $30.50 $30.52 $30.31 $30.52 0
07/08/2024 $30.50 $30.53 $30.46 $30.45 13,100
06/08/2024 $30.61 $30.61 $30.16 $30.20 0
05/08/2024 $30.61 $30.58 $30.38 $30.44 0
02/08/2024 $30.61 $30.58 $30.52 $30.58 0
01/08/2024 $30.61 $30.65 $30.58 $30.58 0
31/07/2024 $30.61 $30.64 $30.57 $30.62 0
30/07/2024 $30.61 $30.62 $30.56 $30.57 0
29/07/2024 $30.61 $30.60 $30.52 $30.56 0
26/07/2024 $30.61 $30.56 $30.52 $30.52 0
25/07/2024 $30.61 $30.55 $30.49 $30.52 0
24/07/2024 $30.61 $30.58 $30.52 $30.52 0
23/07/2024 $30.61 $30.58 $30.55 $30.56 0
22/07/2024 $30.61 $30.57 $30.51 $30.55 0
19/07/2024 $30.61 $30.55 $30.41 $30.51 0
18/07/2024 $30.61 $30.66 $30.54 $30.54 1,625

Market data

Select a section