First Trust Global Funds Public Limited Company Ft Cboe Vest Equity Mod ...
(GAUG)
Sector: n/a
Historic Prices - up to 10 years
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
|
17/07/2024
|
$30.60
|
$30.55
|
$30.51
|
$30.51
|
0
|
16/07/2024
|
$30.60
|
$30.57
|
$30.54
|
$30.55
|
0
|
15/07/2024
|
$30.60
|
$30.57
|
$30.52
|
$30.56
|
0
|
12/07/2024
|
$30.60
|
$30.55
|
$30.47
|
$30.53
|
0
|
11/07/2024
|
$30.60
|
$30.54
|
$30.50
|
$30.50
|
0
|
10/07/2024
|
$30.60
|
$30.54
|
$30.50
|
$30.51
|
0
|
09/07/2024
|
$30.60
|
$30.53
|
$30.50
|
$30.50
|
0
|
08/07/2024
|
$30.60
|
$30.63
|
$30.51
|
$30.50
|
2,270
|
05/07/2024
|
$30.45
|
$30.50
|
$30.45
|
$30.46
|
0
|
04/07/2024
|
$30.45
|
$30.50
|
$30.45
|
$30.47
|
0
|
03/07/2024
|
$30.45
|
$30.49
|
$30.44
|
$30.48
|
0
|
02/07/2024
|
$30.45
|
$30.47
|
$30.41
|
$30.45
|
0
|
01/07/2024
|
$30.45
|
$30.46
|
$30.35
|
$30.43
|
0
|
28/06/2024
|
$30.45
|
$30.46
|
$30.40
|
$30.42
|
0
|
27/06/2024
|
$30.45
|
$30.48
|
$30.40
|
$30.40
|
1,982
|
26/06/2024
|
$30.45
|
$30.42
|
$30.38
|
$30.39
|
0
|
25/06/2024
|
$30.45
|
$30.41
|
$30.37
|
$30.38
|
0
|
24/06/2024
|
$30.45
|
$30.40
|
$30.35
|
$30.39
|
0
|
21/06/2024
|
$30.45
|
$30.40
|
$30.35
|
$30.35
|
0
|
20/06/2024
|
$30.45
|
$30.42
|
$30.36
|
$30.37
|
0
|
19/06/2024
|
$30.45
|
$30.40
|
$30.35
|
$30.36
|
0
|
18/06/2024
|
$30.45
|
$30.38
|
$30.32
|
$30.35
|
0
|
17/06/2024
|
$30.45
|
$30.35
|
$30.30
|
$30.33
|
0
|
14/06/2024
|
$30.45
|
$30.35
|
$30.30
|
$30.31
|
0
|
13/06/2024
|
$30.45
|
$30.37
|
$30.27
|
$30.31
|
0
|
12/06/2024
|
$30.45
|
$30.48
|
$30.33
|
$30.33
|
1,630
|
11/06/2024
|
$30.30
|
$30.33
|
$30.24
|
$30.22
|
3,583
|
10/06/2024
|
$29.65
|
$30.24
|
$30.21
|
$30.22
|
0
|
07/06/2024
|
$29.65
|
$30.27
|
$30.19
|
$30.22
|
0
|
06/06/2024
|
$29.65
|
$30.25
|
$30.19
|
$30.22
|
0
|
05/06/2024
|
$29.65
|
$30.20
|
$30.12
|
$30.18
|
0
|
04/06/2024
|
$29.65
|
$30.17
|
$30.09
|
$30.12
|
0
|
03/06/2024
|
$29.65
|
$30.18
|
$30.02
|
$30.11
|
0
|
31/05/2024
|
$29.65
|
$30.10
|
$30.02
|
$30.02
|
0
|
30/05/2024
|
$29.65
|
$30.11
|
$30.05
|
$30.05
|
0
|
29/05/2024
|
$29.65
|
$30.13
|
$30.09
|
$30.10
|
0
|
28/05/2024
|
$29.65
|
$30.17
|
$30.09
|
$30.12
|
0
|
27/05/2024
|
$29.65
|
$30.12
|
$30.07
|
$30.11
|
0
|
24/05/2024
|
$29.65
|
$30.12
|
$30.07
|
$30.11
|
0
|
23/05/2024
|
$29.65
|
$30.18
|
$30.10
|
$30.11
|
0
|
22/05/2024
|
$29.65
|
$30.14
|
$30.11
|
$30.13
|
0
|
21/05/2024
|
$29.65
|
$30.14
|
$30.08
|
$30.11
|
0
|
20/05/2024
|
$29.65
|
$30.10
|
$30.07
|
$30.08
|
0
|
17/05/2024
|
$29.65
|
$30.07
|
$30.04
|
$30.07
|
0
|
16/05/2024
|
$29.65
|
$30.10
|
$30.05
|
$30.07
|
0
|
15/05/2024
|
$29.65
|
$30.06
|
$29.93
|
$30.06
|
0
|
14/05/2024
|
$29.65
|
$29.95
|
$29.88
|
$29.93
|
0
|
13/05/2024
|
$29.65
|
$29.95
|
$29.88
|
$29.90
|
0
|
10/05/2024
|
$29.65
|
$29.95
|
$29.85
|
$29.88
|
0
|