Market data

Select a section

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

(GRDU)
Sector: n/a
$42.25
$0.55 1.31
Last updated: 16:40:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $41.90 $42.25 $41.90 $42.25 752
16/01/2025 $41.61 $41.71 $41.49 $41.34 831
15/01/2025 $40.99 $41.65 $40.99 $41.34 936
14/01/2025 $40.67 $40.95 $40.67 $40.79 3,571
13/01/2025 $40.21 $40.31 $40.05 $40.29 6,439
10/01/2025 $41.22 $41.33 $40.61 $40.61 3,461
09/01/2025 $41.39 $41.44 $41.39 $41.44 117
08/01/2025 $41.80 $41.80 $41.30 $41.30 1,158
07/01/2025 $41.98 $42.10 $41.67 $41.97 1,100
06/01/2025 $41.58 $42.19 $41.58 $42.14 1,825
03/01/2025 $41.16 $41.17 $41.16 $41.17 450
02/01/2025 $41.24 $41.24 $41.09 $41.22 928
01/01/2025 $41.24 $41.23 $40.86 $41.17 118
31/12/2024 $41.24 $41.23 $40.86 $41.17 118
30/12/2024 $41.24 $41.25 $40.86 $40.85 175
27/12/2024 $41.46 $41.69 $41.39 $41.39 1,159
26/12/2024 $41.49 $41.55 $41.13 $41.49 0
25/12/2024 $41.49 $41.55 $41.13 $41.49 0
24/12/2024 $41.49 $41.55 $41.13 $41.49 0
23/12/2024 $41.49 $41.49 $41.09 $41.13 339
20/12/2024 $40.60 $41.35 $40.60 $41.35 601
19/12/2024 $41.13 $41.24 $40.96 $41.04 22,706
18/12/2024 $42.71 $42.71 $42.22 $42.49 2,285
17/12/2024 $42.60 $42.65 $42.35 $42.44 8,174
16/12/2024 $42.50 $42.62 $42.50 $42.55 2,260
13/12/2024 $42.72 $42.76 $42.50 $42.50 11,304
12/12/2024 $42.99 $43.10 $42.78 $42.78 925
11/12/2024 $42.67 $42.89 $42.58 $42.89 3,958
10/12/2024 $43.01 $43.10 $42.66 $42.73 3,532
09/12/2024 $43.74 $43.74 $43.07 $43.07 8,502
06/12/2024 $43.40 $43.58 $43.40 $43.46 971
05/12/2024 $43.52 $43.70 $43.47 $43.60 435
04/12/2024 $43.22 $43.43 $43.19 $43.43 300
03/12/2024 $43.14 $43.22 $43.02 $43.08 17,556
02/12/2024 $43.05 $43.14 $42.75 $43.13 10,796
29/11/2024 $43.25 $43.25 $43.11 $43.22 595
28/11/2024 $42.99 $42.99 $42.91 $42.97 2,189
27/11/2024 $43.00 $43.20 $42.79 $42.79 8,561
26/11/2024 $42.99 $43.14 $42.85 $42.94 523
25/11/2024 $43.55 $43.55 $43.20 $43.20 4,229
22/11/2024 $42.67 $42.90 $42.67 $42.82 629
21/11/2024 $42.38 $42.82 $42.06 $42.82 218
20/11/2024 $42.41 $42.52 $42.02 $42.03 3,494
19/11/2024 $41.81 $42.32 $41.67 $42.32 41,142
18/11/2024 $42.41 $42.41 $42.00 $42.30 123
15/11/2024 $42.27 $42.39 $42.21 $42.75 4,621
14/11/2024 $42.48 $42.85 $42.48 $42.75 7,227
13/11/2024 $42.86 $42.86 $42.65 $42.72 2,835
12/11/2024 $43.56 $43.58 $42.79 $42.81 1,521
11/11/2024 $43.76 $43.85 $43.63 $43.63 512
08/11/2024 $43.21 $43.30 $43.21 $43.29 13,104
07/11/2024 $43.13 $43.22 $43.03 $43.22 2,521
06/11/2024 $42.83 $43.12 $42.30 $42.73 1,663
05/11/2024 $41.77 $42.28 $41.77 $42.16 4,631
04/11/2024 $42.04 $42.05 $41.92 $41.92 2,855
01/11/2024 $42.08 $41.83 $41.79 $41.83 15,000
31/10/2024 $42.08 $42.08 $41.67 $41.67 84
30/10/2024 $42.82 $42.84 $42.74 $42.88 341
29/10/2024 $43.41 $43.41 $42.71 $42.88 722
28/10/2024 $43.14 $43.40 $43.11 $43.17 5,806
25/10/2024 $43.03 $43.14 $42.97 $42.99 5,875
24/10/2024 $42.87 $42.87 $42.68 $42.42 1,116
23/10/2024 $42.70 $42.79 $42.42 $42.42 2,360
22/10/2024 $42.91 $42.94 $42.71 $42.74 1,532
21/10/2024 $42.95 $43.00 $42.95 $43.00 14
18/10/2024 $43.46 $43.52 $43.41 $43.51 5,294
17/10/2024 $43.12 $43.46 $43.12 $43.46 2,088
16/10/2024 $43.15 $43.15 $42.94 $42.94 1,853
15/10/2024 $43.71 $43.71 $43.11 $43.22 3,952
14/10/2024 $43.36 $43.53 $43.23 $43.52 2,477
11/10/2024 $42.95 $43.40 $42.86 $43.26 2,883
10/10/2024 $43.05 $43.07 $42.88 $42.88 117,806
09/10/2024 $42.90 $43.20 $42.86 $43.20 2,043
08/10/2024 $42.45 $43.06 $42.45 $42.77 5,676
07/10/2024 $42.54 $42.80 $42.47 $42.74 282
04/10/2024 $42.82 $42.82 $42.59 $42.59 1,515
03/10/2024 $43.01 $43.03 $42.59 $42.58 461
02/10/2024 $43.02 $43.21 $43.02 $43.19 1,043
01/10/2024 $43.84 $43.88 $42.96 $43.46 3,111
30/09/2024 $43.72 $43.79 $43.46 $43.46 5,363
27/09/2024 $43.58 $44.04 $43.58 $43.98 5,964
26/09/2024 $44.07 $44.07 $43.84 $43.98 2,358
25/09/2024 $43.22 $43.44 $43.22 $43.39 380
24/09/2024 $43.48 $43.49 $43.27 $43.29 160
23/09/2024 $42.85 $43.46 $42.85 $43.10 3,521
20/09/2024 $43.10 $43.10 $42.74 $42.74 3,399
19/09/2024 $42.73 $42.96 $42.70 $42.20 246
18/09/2024 $42.26 $42.26 $41.98 $42.20 2,703
17/09/2024 $42.18 $42.21 $42.05 $42.21 91
16/09/2024 $41.54 $41.73 $41.54 $41.58 2,871
13/09/2024 $41.43 $41.59 $41.33 $40.96 5,116
12/09/2024 $41.00 $41.00 $40.80 $40.07 773
11/09/2024 $40.45 $40.45 $39.81 $40.02 19,964
10/09/2024 $39.92 $40.05 $39.92 $40.02 2,281
09/09/2024 $39.81 $39.89 $39.77 $39.89 80
06/09/2024 $40.04 $40.14 $39.55 $39.60 1,588
05/09/2024 $40.41 $40.41 $40.29 $40.29 1,171
04/09/2024 $40.25 $40.70 $40.25 $40.53 860
03/09/2024 $41.64 $41.64 $40.72 $40.91 555
02/09/2024 $41.50 $41.81 $41.44 $41.48 10,392
30/08/2024 $41.68 $41.89 $41.45 $41.48 4,821
29/08/2024 $41.25 $41.70 $41.25 $41.53 1,168
28/08/2024 $41.53 $41.53 $41.23 $41.23 784
27/08/2024 $41.50 $41.50 $41.25 $41.29 982
26/08/2024 $41.35 $41.41 $41.03 $41.05 4,125
23/08/2024 $41.35 $41.41 $41.03 $41.05 4,125
22/08/2024 $41.35 $41.41 $41.03 $41.05 4,125
21/08/2024 $40.93 $41.27 $40.83 $41.14 2,676
20/08/2024 $40.91 $40.91 $40.77 $40.77 1,073
19/08/2024 $40.50 $41.16 $40.25 $40.72 0
16/08/2024 $40.50 $40.67 $40.25 $40.25 8,421
15/08/2024 $39.89 $40.36 $39.89 $40.36 1,429
14/08/2024 $39.81 $39.81 $39.62 $39.74 431
13/08/2024 $38.99 $39.33 $38.99 $39.28 491
12/08/2024 $39.06 $39.06 $38.74 $38.90 7,232
09/08/2024 $39.00 $39.00 $38.55 $38.76 1,571
08/08/2024 $38.30 $38.62 $38.30 $38.59 1,966
07/08/2024 $38.09 $38.58 $38.09 $38.57 1,401
06/08/2024 $37.59 $37.89 $37.49 $37.79 3,318
05/08/2024 $37.52 $37.76 $37.52 $38.38 4,352
02/08/2024 $39.15 $39.15 $38.30 $38.38 1,640
01/08/2024 $40.87 $40.87 $39.77 $39.76 3,185
31/07/2024 $40.55 $40.90 $40.55 $40.90 60
30/07/2024 $39.95 $40.28 $39.72 $39.72 459
29/07/2024 $40.21 $40.36 $39.84 $39.84 1,305
26/07/2024 $39.86 $40.15 $39.82 $39.89 347
25/07/2024 $40.77 $40.02 $39.89 $39.89 1
24/07/2024 $40.77 $40.77 $40.43 $40.42 993
23/07/2024 $41.04 $41.22 $40.91 $41.06 1,482
22/07/2024 $40.53 $40.84 $40.53 $40.71 1,054
19/07/2024 $40.35 $40.61 $40.34 $40.33 3,410
18/07/2024 $40.68 $41.23 $40.68 $40.74 2,213

Market data

Select a section