Market data

Select a section

First Trust Global Funds Public Limited Company FT Vest Equity MOD BUF NOV

(GNOV)
Sector: n/a
$31.08
$-0.03 -0.09
Last updated: 11:58:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $31.04 $31.11 $31.04 $30.95 42,696
21/11/2024 $30.93 $31.03 $30.93 $30.95 3,870
20/11/2024 $31.00 $31.00 $30.80 $30.80 530
19/11/2024 $31.03 $31.06 $30.83 $30.89 35,987
18/11/2024 $30.97 $31.00 $30.92 $30.92 1,200
15/11/2024 $30.86 $30.86 $30.78 $30.81 67
14/11/2024 $30.87 $30.90 $30.81 $30.81 3,090
13/11/2024 $30.85 $31.21 $30.57 $30.78 0
12/11/2024 $30.85 $31.20 $30.40 $30.78 0
11/11/2024 $30.85 $31.19 $30.41 $30.79 0
08/11/2024 $30.85 $30.88 $30.77 $30.77 1,350
07/11/2024 $30.88 $31.20 $30.39 $30.77 0
06/11/2024 $30.88 $30.91 $30.79 $30.79 600
05/11/2024 $30.77 $30.85 $30.77 $30.77 5,574
04/11/2024 $30.74 $30.78 $30.68 $30.78 10,300
01/11/2024 $30.72 $31.01 $30.21 $30.61 0
31/10/2024 $30.72 $30.99 $30.58 $30.59 0
30/10/2024 $30.72 $31.07 $30.60 $30.72 0
29/10/2024 $30.72 $30.82 $30.72 $30.72 16,000
28/10/2024 $30.63 $30.66 $30.60 $30.60 300
25/10/2024 $30.63 $31.01 $30.19 $30.59 0
24/10/2024 $30.63 $30.98 $30.19 $30.63 0
23/10/2024 $30.63 $30.63 $30.63 $30.63 9
22/10/2024 $30.63 $30.97 $30.18 $30.57 0
21/10/2024 $30.63 $30.65 $30.56 $30.56 779
18/10/2024 $30.45 $30.54 $30.42 $30.53 2,890
17/10/2024 $30.60 $30.60 $30.55 $30.55 150
16/10/2024 $30.59 $30.58 $30.53 $30.52 280
15/10/2024 $30.59 $30.59 $30.51 $30.57 20,427
14/10/2024 $30.70 $30.73 $30.65 $30.65 1,000
11/10/2024 $30.63 $31.08 $30.58 $30.61 0
10/10/2024 $30.63 $31.04 $30.58 $30.59 0
09/10/2024 $30.63 $30.67 $30.58 $30.55 3,200
08/10/2024 $30.47 $31.00 $30.32 $30.55 0
07/10/2024 $30.47 $30.48 $30.47 $30.48 174
04/10/2024 $30.45 $30.52 $30.52 $30.51 0
03/10/2024 $30.45 $30.52 $30.45 $30.52 498
02/10/2024 $30.58 $30.90 $30.07 $30.50 0
01/10/2024 $30.58 $30.94 $30.14 $30.53 0
30/09/2024 $30.58 $30.92 $30.33 $30.52 0
27/09/2024 $30.58 $30.94 $30.16 $30.53 0
26/09/2024 $30.58 $30.96 $30.18 $30.53 0
25/09/2024 $30.58 $30.92 $30.16 $30.52 0
24/09/2024 $30.58 $30.94 $30.50 $30.50 0
23/09/2024 $30.58 $30.93 $30.13 $30.50 0
20/09/2024 $30.58 $30.61 $30.47 $30.47 1,900
19/09/2024 $30.50 $30.89 $30.10 $30.41 0
18/09/2024 $30.50 $30.90 $30.04 $30.41 0
17/09/2024 $30.50 $30.59 $30.44 $30.43 10,000
16/09/2024 $30.47 $30.81 $30.39 $30.40 0
13/09/2024 $30.47 $30.50 $30.39 $30.34 1,000
12/09/2024 $30.35 $30.34 $30.34 $30.22 1,491
11/09/2024 $30.35 $30.38 $30.22 $30.23 9,150
10/09/2024 $30.33 $30.28 $30.15 $30.23 0
09/09/2024 $30.33 $30.58 $29.79 $30.15 0
06/09/2024 $30.33 $30.63 $30.00 $30.17 0
05/09/2024 $30.33 $30.62 $29.84 $30.20 0
04/09/2024 $30.33 $30.62 $30.01 $30.24 0
03/09/2024 $30.33 $30.70 $29.92 $30.30 0
02/09/2024 $30.33 $30.77 $29.98 $30.35 0
30/08/2024 $30.33 $30.72 $29.93 $30.31 0
29/08/2024 $30.33 $30.70 $30.08 $30.30 0
28/08/2024 $30.33 $30.69 $30.10 $30.28 0
27/08/2024 $30.33 $30.69 $29.92 $30.32 0
26/08/2024 $30.02 $30.65 $29.87 $30.25 0
23/08/2024 $30.02 $30.65 $29.87 $30.25 0
22/08/2024 $30.02 $30.65 $29.87 $30.25 0
21/08/2024 $30.02 $30.66 $30.08 $30.27 0
20/08/2024 $30.02 $30.67 $29.88 $30.25 0
19/08/2024 $30.02 $30.60 $29.82 $30.18 0
16/08/2024 $30.02 $30.59 $29.81 $30.18 0
15/08/2024 $30.02 $30.61 $29.90 $30.25 0
14/08/2024 $30.02 $30.53 $29.70 $30.08 0
13/08/2024 $30.02 $30.40 $29.59 $30.02 0
12/08/2024 $30.02 $30.02 $29.91 $29.91 150
09/08/2024 $29.43 $30.23 $29.39 $29.83 0
08/08/2024 $29.43 $30.06 $29.11 $29.75 0
07/08/2024 $29.43 $30.17 $29.23 $29.70 0
06/08/2024 $30.19 $30.19 $29.15 $29.43 0
05/08/2024 $30.19 $30.15 $29.16 $29.68 0
02/08/2024 $30.19 $30.41 $29.50 $30.05 0
01/08/2024 $30.19 $30.59 $29.72 $30.05 0
31/07/2024 $30.19 $30.45 $29.69 $30.08 0
30/07/2024 $30.19 $30.44 $29.82 $30.01 0
29/07/2024 $30.19 $30.44 $29.82 $30.02 0
26/07/2024 $30.19 $30.36 $29.81 $29.96 0
25/07/2024 $30.19 $30.44 $29.70 $29.96 0
24/07/2024 $30.19 $30.51 $29.96 $30.00 0
23/07/2024 $30.19 $30.12 $30.05 $30.09 0
22/07/2024 $30.19 $30.45 $29.68 $30.05 0
19/07/2024 $30.19 $30.42 $29.67 $30.02 0
18/07/2024 $30.19 $30.56 $29.64 $30.05 0
17/07/2024 $30.19 $30.58 $29.72 $30.07 0
16/07/2024 $30.19 $30.61 $29.74 $30.13 0
15/07/2024 $30.19 $30.59 $29.66 $30.14 0
12/07/2024 $30.19 $30.22 $30.11 $30.11 518
11/07/2024 $30.13 $30.55 $29.72 $30.05 0
10/07/2024 $30.13 $30.55 $30.01 $30.07 0
09/07/2024 $30.13 $30.16 $30.08 $30.08 350
08/07/2024 $30.08 $30.52 $29.61 $30.04 0
05/07/2024 $30.08 $30.08 $30.01 $30.00 150
04/07/2024 $29.88 $30.49 $29.77 $30.01 0
03/07/2024 $29.88 $30.48 $29.61 $30.01 0
02/07/2024 $29.88 $29.90 $29.85 $29.90 1,680
01/07/2024 $29.88 $30.42 $29.48 $29.93 0
28/06/2024 $29.88 $29.92 $29.88 $29.92 585
27/06/2024 $29.95 $30.39 $29.46 $29.91 0
26/06/2024 $29.95 $30.37 $29.52 $29.89 0
25/06/2024 $29.95 $30.35 $29.53 $29.89 0
24/06/2024 $29.95 $30.36 $29.46 $29.91 0
21/06/2024 $29.95 $30.34 $29.49 $29.88 0
20/06/2024 $29.95 $30.39 $29.55 $29.90 0
19/06/2024 $29.95 $30.37 $29.52 $29.90 0
18/06/2024 $29.95 $30.34 $29.51 $29.88 0
17/06/2024 $29.95 $30.31 $29.47 $29.84 0
14/06/2024 $29.95 $30.45 $29.24 $29.83 0
13/06/2024 $29.95 $29.98 $29.83 $29.83 7,095
12/06/2024 $29.47 $30.46 $29.43 $29.85 0
11/06/2024 $29.47 $30.21 $29.38 $29.74 0
10/06/2024 $29.47 $30.19 $29.71 $29.73 0
07/06/2024 $29.47 $30.29 $29.27 $29.73 0
06/06/2024 $29.47 $30.36 $29.35 $29.73 0
05/06/2024 $29.47 $29.84 $29.49 $29.68 0
04/06/2024 $29.47 $29.80 $29.44 $29.62 0
03/06/2024 $29.47 $29.77 $29.47 $29.61 0
31/05/2024 $29.47 $29.70 $29.47 $29.51 300
30/05/2024 $29.52 $29.77 $29.40 $29.55 0
29/05/2024 $29.52 $29.81 $29.45 $29.60 0
28/05/2024 $29.52 $29.85 $29.46 $29.63 0
27/05/2024 $29.52 $29.62 $29.52 $29.62 7,236

Market data

Select a section