Market data

Select a section

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

(GNOV)
Sector: n/a
$31.60
$0.01 0.02
Last updated: 16:46:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $31.77 $31.79 $31.60 $31.60 310
20/02/2025 $31.70 $31.72 $31.59 $31.59 434
19/02/2025 $31.76 $31.71 $31.64 $31.67 0
18/02/2025 $31.76 $31.78 $31.68 $31.68 908
17/02/2025 $31.81 $32.10 $31.65 $31.68 0
14/02/2025 $31.81 $31.81 $31.65 $31.65 698
13/02/2025 $31.58 $31.60 $31.58 $31.59 1,352
12/02/2025 $31.62 $31.86 $31.37 $31.43 0
11/02/2025 $31.62 $31.64 $31.41 $31.55 2,867
10/02/2025 $31.58 $31.63 $31.58 $31.63 917
07/02/2025 $31.65 $32.02 $31.26 $31.50 0
06/02/2025 $31.65 $31.66 $31.56 $31.34 1,293
05/02/2025 $31.46 $31.53 $31.33 $31.34 3,218
04/02/2025 $31.39 $31.46 $31.39 $31.34 250
03/02/2025 $31.38 $31.38 $31.35 $31.34 632
31/01/2025 $31.64 $32.01 $31.35 $31.64 0
30/01/2025 $31.64 $31.64 $31.50 $31.56 4,015
29/01/2025 $31.60 $31.63 $31.46 $31.46 2,350
28/01/2025 $31.68 $31.82 $30.94 $31.44 0
27/01/2025 $31.68 $31.72 $30.77 $31.26 0
24/01/2025 $31.68 $31.68 $31.59 $31.58 1,054
23/01/2025 $31.60 $31.63 $31.45 $31.55 3,049
22/01/2025 $31.62 $31.68 $31.56 $31.56 12,438
21/01/2025 $31.32 $31.46 $31.32 $31.40 524
20/01/2025 $31.50 $31.50 $31.40 $31.40 638
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

Market data

Select a section