Market data

Select a section

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

(GAUG)
Sector: n/a
$32.75
$0.07 0.21
Last updated: 16:36:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 $32.60 $32.83 $32.32 $32.75 0
04/06/2025 $32.60 $32.68 $32.57 $32.68 3,090
03/06/2025 $32.52 $32.67 $32.16 $32.65 0
02/06/2025 $32.52 $32.58 $32.01 $32.42 0
30/05/2025 $32.52 $32.60 $32.04 $32.43 0
29/05/2025 $32.52 $32.97 $32.42 $32.49 0
28/05/2025 $32.52 $32.56 $32.45 $32.45 2,622
27/05/2025 $32.40 $32.45 $32.40 $32.45 150
26/05/2025 $32.43 $32.27 $31.92 $32.07 0
23/05/2025 $32.43 $32.27 $31.92 $32.07 0
22/05/2025 $32.43 $32.50 $31.92 $32.22 0
21/05/2025 $32.43 $32.62 $32.08 $32.49 0
20/05/2025 $32.43 $32.51 $32.42 $32.51 3,965
19/05/2025 $32.14 $32.53 $31.86 $32.49 0
16/05/2025 $32.14 $32.66 $32.09 $32.43 0
15/05/2025 $32.14 $32.45 $32.14 $32.38 1,116
14/05/2025 $32.46 $32.46 $32.18 $32.33 22,842
13/05/2025 $32.07 $32.24 $31.75 $32.24 0
12/05/2025 $32.07 $32.07 $31.92 $32.01 2,674
09/05/2025 $31.61 $31.70 $31.54 $31.58 0
08/05/2025 $31.61 $31.73 $31.09 $31.67 0
07/05/2025 $31.61 $31.65 $31.42 $31.42 544
06/05/2025 $31.12 $31.69 $31.11 $31.50 0
05/05/2025 $31.12 $31.64 $31.01 $31.59 0
02/05/2025 $31.12 $31.64 $31.01 $31.59 0
01/05/2025 $31.12 $31.59 $31.09 $31.58 0
30/04/2025 $31.12 $31.12 $31.09 $31.09 411
29/04/2025 $31.22 $31.25 $31.22 $31.22 983
28/04/2025 $30.48 $31.23 $31.00 $31.06 0
25/04/2025 $30.48 $31.32 $30.56 $31.00 0
24/04/2025 $30.48 $30.93 $30.48 $30.92 923
23/04/2025 $30.40 $30.80 $30.80 $30.80 133
22/04/2025 $30.40 $30.65 $30.09 $30.34 0
21/04/2025 $30.40 $30.66 $30.23 $30.31 0
18/04/2025 $30.40 $30.66 $30.23 $30.31 0
17/04/2025 $30.40 $30.66 $30.23 $30.31 0
16/04/2025 $30.40 $30.63 $30.40 $30.63 29,150
15/04/2025 $29.55 $30.91 $30.67 $30.83 0
14/04/2025 $29.55 $30.89 $30.19 $30.71 0
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

Market data

Select a section