Market data

Select a section

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

(GRDU)
Sector: n/a
$49.18
$1.26 2.63
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $41.58 $41.98 $41.47 $41.90 3,771
01/05/2025 $40.79 $41.35 $40.79 $41.35 1,434
30/04/2025 $40.64 $40.64 $40.33 $40.33 163
29/04/2025 $40.39 $40.39 $40.19 $40.36 5,599
28/04/2025 $40.61 $40.85 $40.23 $40.23 1,079
25/04/2025 $40.28 $40.28 $40.20 $40.19 58
24/04/2025 $38.92 $39.78 $38.30 $39.68 0
23/04/2025 $38.92 $39.56 $38.82 $39.42 74,776
22/04/2025 $38.28 $38.51 $38.08 $38.51 4,536
21/04/2025 $38.92 $38.92 $38.48 $38.59 718
18/04/2025 $38.92 $38.92 $38.48 $38.59 718
17/04/2025 $38.92 $38.92 $38.48 $38.59 718
16/04/2025 $38.32 $38.73 $38.32 $38.73 75
15/04/2025 $39.18 $39.18 $38.99 $39.18 1,206
14/04/2025 $38.73 $38.73 $38.46 $38.46 101
11/04/2025 $37.32 $37.75 $37.18 $37.37 4,624
10/04/2025 $38.53 $38.53 $37.15 $37.15 5,276
09/04/2025 $35.34 $35.34 $34.85 $34.85 659
08/04/2025 $35.98 $36.73 $35.86 $36.02 3,650
07/04/2025 $33.61 $34.95 $33.61 $34.85 3,972
04/04/2025 $38.10 $38.10 $36.22 $36.22 28,295
03/04/2025 $38.87 $38.91 $38.24 $38.24 12,025
02/04/2025 $38.94 $39.54 $38.87 $39.53 183
01/04/2025 $38.68 $39.15 $38.56 $39.15 10,813
31/03/2025 $38.74 $38.74 $38.34 $38.43 10,291
28/03/2025 $39.75 $39.75 $39.29 $39.29 1,180
27/03/2025 $40.19 $40.19 $39.90 $39.90 115
26/03/2025 $41.37 $41.37 $40.44 $40.58 89,593
25/03/2025 $40.90 $41.24 $40.86 $41.15 6,196
24/03/2025 $41.08 $41.08 $40.87 $40.97 1,053
21/03/2025 $40.89 $40.89 $40.53 $40.63 28,704
20/03/2025 $41.25 $41.45 $40.78 $40.96 2,040
19/03/2025 $40.79 $40.99 $40.62 $40.99 442
18/03/2025 $40.72 $40.72 $40.42 $40.60 152
17/03/2025 $39.88 $40.62 $39.88 $40.62 2,017
14/03/2025 $39.45 $40.10 $39.36 $40.01 15,064
13/03/2025 $39.66 $39.73 $39.20 $39.35 1,175
12/03/2025 $39.50 $39.93 $39.50 $39.89 2,158
11/03/2025 $39.28 $39.61 $39.15 $39.15 6,192
10/03/2025 $39.61 $39.65 $39.23 $39.22 2,016
07/03/2025 $39.84 $39.84 $39.60 $39.60 2,504
06/03/2025 $40.01 $40.01 $39.73 $39.91 7,471
05/03/2025 $40.04 $40.11 $39.74 $39.92 10,244
04/03/2025 $39.31 $39.54 $38.60 $38.63 6,861
03/03/2025 $40.34 $40.34 $40.09 $40.08 2,070
28/02/2025 $40.03 $40.29 $40.03 $40.29 967
27/02/2025 $41.57 $41.57 $40.55 $40.73 1,128
26/02/2025 $41.40 $41.60 $41.10 $41.60 1,050
25/02/2025 $41.19 $41.19 $40.80 $40.80 1,216
24/02/2025 $42.05 $42.06 $41.28 $41.53 628
21/02/2025 $42.80 $42.90 $42.40 $42.40 7,457
20/02/2025 $42.93 $42.96 $42.51 $42.51 3,411
19/02/2025 $42.64 $42.75 $42.46 $42.52 9,320
18/02/2025 $42.41 $42.54 $42.41 $42.53 80
17/02/2025 $42.27 $42.34 $42.27 $42.34 1,899
14/02/2025 $42.03 $42.30 $41.94 $42.29 10,788
13/02/2025 $41.75 $41.94 $41.50 $41.94 5,305
12/02/2025 $41.46 $41.65 $40.98 $41.09 26,928
11/02/2025 $41.61 $41.68 $41.61 $41.64 1,693
10/02/2025 $41.72 $41.72 $41.55 $41.66 2,693
07/02/2025 $41.83 $41.83 $41.43 $41.49 2,203
06/02/2025 $41.35 $41.64 $41.35 $41.49 10,895
05/02/2025 $40.93 $41.50 $40.88 $41.49 25,815
04/02/2025 $40.57 $41.01 $40.57 $40.79 142
03/02/2025 $40.47 $40.90 $40.31 $40.79 10,247
31/01/2025 $41.89 $41.99 $41.71 $41.89 1,860
30/01/2025 $41.52 $41.59 $41.32 $41.58 916
29/01/2025 $41.15 $41.15 $40.90 $40.96 3,963
28/01/2025 $41.15 $41.15 $40.41 $40.41 48,743
27/01/2025 $42.80 $42.89 $41.25 $41.35 44,817
24/01/2025 $43.99 $43.99 $43.74 $43.84 1,756
23/01/2025 $43.60 $43.63 $43.57 $43.63 8,066
22/01/2025 $43.01 $43.95 $43.01 $43.70 3,305
21/01/2025 $42.44 $42.80 $42.30 $42.78 489
20/01/2025 $42.33 $42.65 $42.17 $42.54 3,911
17/01/2025 $41.90 $42.25 $41.90 $42.25 752

Market data

Select a section