First Trust Global Funds Public Limited Company FT Vest Equity MOD BUF NOV
(GNOV)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$31.30
|
$31.38
|
$31.30
|
$31.34
|
2,700
|
|
16/01/2025
|
$31.31
|
$31.31
|
$31.19
|
$31.15
|
1,132
|
|
15/01/2025
|
$31.26
|
$31.29
|
$31.15
|
$31.15
|
45,618
|
|
14/01/2025
|
$30.77
|
$31.30
|
$30.70
|
$30.85
|
0
|
|
13/01/2025
|
$30.77
|
$30.87
|
$30.60
|
$30.74
|
4,978
|
|
10/01/2025
|
$31.08
|
$31.08
|
$30.74
|
$30.83
|
6,709
|
|
09/01/2025
|
$31.10
|
$31.18
|
$31.03
|
$31.03
|
3,353
|
|
08/01/2025
|
$31.20
|
$31.20
|
$31.03
|
$31.03
|
832
|
|
07/01/2025
|
$31.30
|
$31.30
|
$31.20
|
$31.20
|
1,917
|
|
06/01/2025
|
$31.40
|
$31.42
|
$31.28
|
$31.27
|
5,213
|
|
03/01/2025
|
$31.08
|
$31.08
|
$31.08
|
$31.08
|
150
|
|
02/01/2025
|
$31.30
|
$31.31
|
$31.06
|
$31.06
|
6,226
|
|
01/01/2025
|
$31.17
|
$31.23
|
$31.10
|
$31.10
|
16,020
|
|
31/12/2024
|
$31.17
|
$31.23
|
$31.10
|
$31.10
|
16,020
|
|
30/12/2024
|
$31.24
|
$31.26
|
$31.00
|
$31.00
|
14,531
|
|
27/12/2024
|
$31.42
|
$31.43
|
$31.14
|
$31.14
|
2,320
|
|
26/12/2024
|
$31.11
|
$31.16
|
$31.02
|
$31.16
|
0
|
|
25/12/2024
|
$31.11
|
$31.16
|
$31.02
|
$31.16
|
0
|
|
24/12/2024
|
$31.11
|
$31.16
|
$31.02
|
$31.16
|
0
|
|
23/12/2024
|
$31.11
|
$31.13
|
$31.02
|
$31.02
|
2,562
|
|
20/12/2024
|
$30.79
|
$31.02
|
$30.79
|
$31.01
|
1,423
|
|
19/12/2024
|
$31.00
|
$31.02
|
$30.93
|
$30.93
|
9,334
|
|
18/12/2024
|
$31.22
|
$31.32
|
$31.22
|
$31.32
|
872
|
|
17/12/2024
|
$31.42
|
$31.49
|
$31.20
|
$31.30
|
0
|
|
16/12/2024
|
$31.42
|
$31.42
|
$31.35
|
$31.35
|
3,253
|
|
13/12/2024
|
$31.40
|
$31.40
|
$31.26
|
$31.26
|
11,146
|
|
12/12/2024
|
$31.24
|
$31.45
|
$31.24
|
$31.39
|
24,267
|
|
11/12/2024
|
$31.34
|
$31.38
|
$31.34
|
$31.34
|
2,989
|
|
10/12/2024
|
$31.39
|
$31.41
|
$31.17
|
$31.30
|
9,172
|
|
09/12/2024
|
$31.47
|
$31.83
|
$31.23
|
$31.32
|
0
|
|
06/12/2024
|
$31.47
|
$31.47
|
$31.44
|
$31.44
|
1,672
|
|
05/12/2024
|
$31.47
|
$31.47
|
$31.33
|
$31.33
|
3,920
|
|
04/12/2024
|
$31.41
|
$31.43
|
$31.35
|
$31.35
|
1,050
|
|
03/12/2024
|
$31.39
|
$31.32
|
$31.24
|
$31.26
|
0
|
|
02/12/2024
|
$31.39
|
$31.40
|
$31.30
|
$31.30
|
3,617
|
|
29/11/2024
|
$31.31
|
$31.31
|
$31.25
|
$31.25
|
400
|
|
28/11/2024
|
$31.14
|
$31.21
|
$31.14
|
$31.21
|
640
|
|
27/11/2024
|
$31.28
|
$31.31
|
$31.14
|
$31.17
|
5,381
|
|
26/11/2024
|
$31.26
|
$31.26
|
$31.16
|
$31.16
|
11,870
|
|
25/11/2024
|
$32.64
|
$32.64
|
$31.10
|
$31.10
|
147,285
|
|
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
|