Market data

Select a section

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

(GAUG)
Sector: n/a
$30.19
$-0.08 -0.26
Last updated: 16:49:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $29.55 $30.45 $29.55 $30.19 0
10/04/2025 $29.55 $30.89 $29.45 $30.27 0
09/04/2025 $29.55 $29.57 $29.27 $29.45 655
08/04/2025 $31.00 $30.36 $29.33 $30.00 0
07/04/2025 $31.00 $30.15 $27.71 $29.33 0
04/04/2025 $31.00 $30.77 $29.94 $30.07 0
03/04/2025 $31.00 $31.00 $30.77 $30.76 638
02/04/2025 $31.51 $31.54 $31.50 $31.54 239
01/04/2025 $31.45 $31.45 $31.41 $31.41 200
31/03/2025 $31.82 $31.34 $31.01 $31.23 0
28/03/2025 $31.82 $31.69 $31.34 $31.34 0
27/03/2025 $31.82 $31.82 $31.69 $31.69 30
26/03/2025 $31.59 $31.90 $31.69 $31.69 0
25/03/2025 $31.59 $31.91 $31.68 $31.85 0
24/03/2025 $31.59 $31.86 $31.47 $31.83 0
21/03/2025 $31.59 $31.59 $31.47 $31.47 384
20/03/2025 $31.41 $31.67 $31.44 $31.55 0
19/03/2025 $31.41 $31.62 $31.39 $31.53 3,891
18/03/2025 $31.52 $31.61 $31.33 $31.39 0
17/03/2025 $31.52 $31.55 $31.47 $31.47 199
14/03/2025 $31.62 $31.42 $31.14 $31.35 0
13/03/2025 $31.62 $31.36 $31.14 $31.14 0
12/03/2025 $31.62 $31.53 $31.18 $31.35 0
11/03/2025 $31.62 $31.49 $31.23 $31.23 0
10/03/2025 $31.62 $31.62 $31.49 $31.49 46
07/03/2025 $31.74 $31.89 $31.58 $31.58 2,282
06/03/2025 $31.89 $31.92 $31.89 $31.89 923
05/03/2025 $32.25 $31.96 $31.71 $31.76 0
04/03/2025 $32.25 $32.25 $31.71 $31.71 0
03/03/2025 $32.25 $32.32 $32.06 $32.22 0
28/02/2025 $32.25 $32.30 $31.99 $32.06 0
27/02/2025 $32.25 $32.37 $32.20 $32.25 0
26/02/2025 $32.25 $32.38 $32.37 $32.37 128
25/02/2025 $32.25 $32.34 $32.15 $32.15 0
24/02/2025 $32.25 $32.34 $32.21 $32.34 310
21/02/2025 $32.42 $32.58 $32.46 $32.48 0
20/02/2025 $32.42 $32.57 $32.45 $32.47 0
19/02/2025 $32.42 $32.55 $32.45 $32.54 846
18/02/2025 $32.42 $32.60 $32.52 $32.54 0
17/02/2025 $32.42 $32.57 $32.51 $32.54 0
14/02/2025 $32.42 $32.51 $32.41 $32.51 655
13/02/2025 $32.49 $32.48 $32.32 $32.48 0
12/02/2025 $32.49 $32.45 $32.26 $32.32 0
11/02/2025 $32.49 $32.52 $32.43 $32.43 3,344
10/02/2025 $32.23 $32.45 $32.33 $32.43 0
07/02/2025 $32.23 $32.47 $32.31 $32.33 0
06/02/2025 $32.23 $32.46 $32.22 $32.22 0
05/02/2025 $32.23 $32.23 $32.22 $32.22 150
04/02/2025 $32.36 $32.34 $32.19 $32.23 0
03/02/2025 $32.36 $32.49 $32.05 $32.23 0
31/01/2025 $32.36 $32.49 $32.33 $32.33 0
30/01/2025 $32.36 $32.42 $32.31 $32.33 0
29/01/2025 $32.36 $32.40 $32.30 $32.32 0
28/01/2025 $32.36 $32.36 $32.32 $32.32 131
27/01/2025 $32.48 $32.40 $31.94 $32.12 0
24/01/2025 $32.48 $32.43 $32.37 $32.40 0
23/01/2025 $32.48 $32.48 $32.38 $32.38 150
22/01/2025 $32.37 $32.40 $32.25 $32.40 0
21/01/2025 $32.37 $32.29 $32.20 $32.25 0
20/01/2025 $32.37 $32.40 $32.26 $32.26 466
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

Market data

Select a section