Market data

Select a section

First Trust Global Funds Public Limited Company FT Clean Edge Smart Grid...

(GRDU)
Sector: n/a
$54.64
$0.05 0.09
Last updated: 16:47:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $54.79 $54.88 $54.56 $54.64 6,224
30/10/2025 $55.08 $55.18 $54.46 $54.59 5,065
29/10/2025 $54.94 $55.49 $54.85 $55.49 33,727
28/10/2025 $54.81 $55.08 $54.53 $55.08 6,951
27/10/2025 $54.93 $54.96 $54.67 $54.67 14,525
24/10/2025 $53.83 $54.53 $53.76 $54.49 22,414
23/10/2025 $52.87 $53.44 $52.71 $53.37 7,057
22/10/2025 $53.55 $53.75 $52.67 $52.75 4,260
21/10/2025 $53.78 $53.91 $53.36 $53.60 9,254
20/10/2025 $53.63 $53.79 $53.48 $53.60 38,498
17/10/2025 $53.24 $53.39 $52.84 $53.10 3,543
16/10/2025 $53.67 $53.96 $53.59 $53.96 12,686
15/10/2025 $53.16 $53.68 $53.12 $53.68 2,265
14/10/2025 $52.43 $52.48 $51.61 $52.48 4,183
13/10/2025 $52.43 $52.90 $52.14 $52.63 4,016
10/10/2025 $53.14 $53.14 $52.45 $52.45 851
09/10/2025 $53.36 $53.46 $52.76 $52.89 211,145
08/10/2025 $52.61 $53.01 $52.60 $53.01 15,464
07/10/2025 $53.07 $53.18 $52.62 $52.62 5,491
06/10/2025 $52.47 $53.15 $51.85 $53.15 4,981
03/10/2025 $53.25 $53.25 $52.85 $52.92 6,370
02/10/2025 $53.01 $53.01 $52.57 $52.57 7,524
01/10/2025 $52.10 $52.60 $51.93 $52.60 1,400
30/09/2025 $51.79 $52.13 $51.60 $52.10 3,391
29/09/2025 $51.76 $51.97 $51.66 $51.71 10,439
26/09/2025 $51.49 $51.60 $51.15 $51.60 10,869
25/09/2025 $51.82 $51.85 $51.01 $51.18 5,901
24/09/2025 $51.89 $52.12 $51.84 $51.93 4,028
23/09/2025 $52.82 $52.82 $52.19 $52.36 6,058
22/09/2025 $51.71 $51.94 $51.65 $51.90 3,946
19/09/2025 $51.56 $51.73 $51.48 $51.63 1,005
18/09/2025 $51.30 $51.83 $51.30 $51.83 790
17/09/2025 $51.26 $51.38 $50.95 $51.12 834
16/09/2025 $51.66 $51.84 $51.28 $51.28 7,975
15/09/2025 $51.53 $51.67 $51.53 $51.67 653
12/09/2025 $51.45 $51.45 $51.04 $51.27 9,637
11/09/2025 $51.17 $51.42 $51.17 $51.33 2,239
10/09/2025 $50.51 $51.19 $50.39 $51.19 12,132
09/09/2025 $50.18 $50.19 $49.54 $49.58 11,419
08/09/2025 $49.80 $50.13 $49.80 $50.13 29
05/09/2025 $49.37 $49.83 $49.10 $49.43 2,355
04/09/2025 $48.83 $49.24 $48.72 $49.24 10,284
03/09/2025 $49.13 $49.39 $48.22 $48.74 0
02/09/2025 $49.13 $49.13 $48.13 $48.43 6,205
01/09/2025 $49.56 $49.56 $49.18 $49.35 300
29/08/2025 $50.23 $50.23 $49.33 $49.33 4,080
28/08/2025 $50.04 $50.22 $50.04 $50.22 1,507
27/08/2025 $49.85 $50.04 $49.64 $50.00 1,195
26/08/2025 $49.37 $49.67 $49.33 $49.60 13,523
25/08/2025 $48.94 $49.99 $48.54 $49.99 29
22/08/2025 $48.94 $49.99 $48.54 $49.99 29
21/08/2025 $48.89 $48.89 $48.89 $48.88 137
20/08/2025 $49.19 $49.33 $48.66 $49.01 3,877
19/08/2025 $49.76 $49.80 $49.60 $49.60 8,683
18/08/2025 $49.50 $49.83 $49.50 $49.78 772
15/08/2025 $50.14 $50.14 $49.48 $49.62 1,585
14/08/2025 $49.89 $49.95 $49.55 $49.70 26,111
13/08/2025 $50.21 $50.24 $49.92 $49.92 558
12/08/2025 $49.23 $50.10 $49.23 $50.10 1,021
11/08/2025 $49.89 $49.89 $49.13 $49.13 418
08/08/2025 $49.60 $49.60 $48.93 $49.56 3,566
07/08/2025 $49.35 $49.68 $49.27 $49.28 14,557
06/08/2025 $48.91 $48.95 $48.68 $48.78 4,540
05/08/2025 $49.51 $49.99 $48.78 $48.92 12,008
04/08/2025 $49.30 $49.52 $48.91 $49.26 10,153
01/08/2025 $49.04 $49.04 $48.58 $48.76 17,632
31/07/2025 $49.47 $50.27 $49.47 $49.35 212
30/07/2025 $49.53 $49.77 $49.50 $49.55 25,280
29/07/2025 $49.92 $49.92 $49.41 $49.40 2,368
28/07/2025 $50.63 $50.63 $49.81 $49.81 340
25/07/2025 $49.97 $50.11 $49.77 $50.02 27,972
24/07/2025 $49.82 $50.05 $49.92 $49.97 36,041
23/07/2025 $49.82 $49.82 $49.40 $49.82 91,592
22/07/2025 $48.77 $49.40 $48.77 $49.40 4,734
21/07/2025 $49.60 $49.80 $49.59 $49.62 2,726
18/07/2025 $49.50 $49.60 $49.48 $49.48 9,164
17/07/2025 $49.18 $49.21 $48.52 $49.18 3,233
16/07/2025 $48.10 $48.10 $47.80 $47.92 7,233
15/07/2025 $48.30 $48.45 $48.09 $48.11 4,910
14/07/2025 $47.61 $48.08 $47.33 $48.08 18,682
11/07/2025 $47.84 $47.99 $47.66 $47.86 20,321
10/07/2025 $48.08 $48.24 $47.67 $47.76 14,438
09/07/2025 $47.62 $48.14 $47.62 $47.90 3,545
08/07/2025 $47.78 $47.79 $47.48 $47.48 108,978
07/07/2025 $47.85 $47.89 $47.74 $47.74 2,835
04/07/2025 $48.30 $48.30 $47.88 $47.88 1,734
03/07/2025 $48.12 $48.40 $48.12 $48.37 1,989
02/07/2025 $48.27 $48.27 $47.52 $47.99 5,107
01/07/2025 $48.03 $48.03 $47.58 $47.69 5,468
30/06/2025 $47.91 $47.91 $47.68 $47.89 1,436
27/06/2025 $47.50 $48.00 $47.22 $48.00 4,430
26/06/2025 $46.65 $47.22 $46.65 $47.19 3,290
25/06/2025 $46.83 $47.04 $46.57 $46.57 225
24/06/2025 $47.07 $47.07 $46.50 $46.79 3,931
23/06/2025 $45.85 $45.79 $45.54 $45.78 7
20/06/2025 $45.85 $46.06 $45.63 $45.75 4,895
19/06/2025 $46.14 $46.21 $41.59 $45.49 0
18/06/2025 $46.14 $46.19 $45.92 $46.15 5,473
17/06/2025 $46.06 $46.23 $45.87 $45.87 3,303
16/06/2025 $46.49 $46.86 $46.07 $46.86 3,339
13/06/2025 $45.60 $46.02 $45.60 $46.02 368
12/06/2025 $45.86 $46.24 $45.56 $46.13 890
11/06/2025 $45.37 $45.88 $45.37 $45.88 424
10/06/2025 $45.82 $45.55 $45.52 $45.52 0
09/06/2025 $45.82 $45.82 $45.39 $45.48 149
06/06/2025 $45.47 $45.47 $45.33 $45.40 172
05/06/2025 $45.23 $45.42 $45.22 $45.39 754
04/06/2025 $45.20 $45.31 $45.06 $45.31 10,134
03/06/2025 $44.63 $44.89 $44.45 $44.89 2,422
02/06/2025 $44.51 $44.68 $44.51 $44.67 55
30/05/2025 $44.62 $44.85 $44.62 $44.62 2,844
29/05/2025 $45.41 $45.41 $44.89 $44.89 762
28/05/2025 $45.29 $45.29 $44.89 $44.89 6,026
27/05/2025 $44.82 $45.26 $44.82 $45.26 2,219
26/05/2025 $44.28 $44.29 $43.45 $43.88 1,986
23/05/2025 $44.28 $44.29 $43.45 $43.88 1,986
22/05/2025 $44.50 $44.54 $43.94 $44.26 6,221
21/05/2025 $44.53 $44.77 $44.50 $44.77 1,011
20/05/2025 $44.53 $44.76 $44.53 $44.69 1,034
19/05/2025 $44.03 $44.31 $43.92 $44.30 385
16/05/2025 $44.48 $44.48 $43.95 $44.17 4,446
15/05/2025 $44.29 $44.29 $43.89 $44.26 21,032
14/05/2025 $44.03 $44.03 $43.88 $43.91 3,428
13/05/2025 $43.63 $43.80 $43.57 $43.80 2,382
12/05/2025 $43.37 $43.40 $43.08 $43.08 6,453
09/05/2025 $42.51 $42.64 $42.30 $42.30 832
08/05/2025 $42.22 $42.45 $42.22 $42.44 695
07/05/2025 $41.77 $41.77 $41.75 $41.77 4,250
06/05/2025 $42.14 $42.14 $41.64 $41.85 4,439
05/05/2025 $41.58 $41.98 $41.47 $41.90 3,771

Market data

Select a section