First Trust Global Funds Public Limited Company FT Clean Edge Smart Grid...
(GRDU)
Sector: n/a
Historic Prices - up to 10 years
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
|
17/07/2024
|
$41.98
|
$41.98
|
$41.27
|
$41.34
|
1,826
|
16/07/2024
|
$41.50
|
$41.92
|
$41.50
|
$41.88
|
1,207
|
15/07/2024
|
$42.35
|
$42.35
|
$41.76
|
$41.76
|
404
|
12/07/2024
|
$41.64
|
$42.18
|
$41.60
|
$42.18
|
9,041
|
11/07/2024
|
$41.31
|
$41.84
|
$41.31
|
$41.83
|
1,795
|
10/07/2024
|
$40.72
|
$41.08
|
$40.72
|
$41.08
|
2,742
|
09/07/2024
|
$40.85
|
$40.85
|
$40.57
|
$40.57
|
2,532
|
08/07/2024
|
$40.37
|
$40.73
|
$40.37
|
$40.72
|
382
|
05/07/2024
|
$40.44
|
$40.64
|
$40.23
|
$40.40
|
33,426
|
04/07/2024
|
$40.46
|
$40.52
|
$40.37
|
$40.50
|
9,642
|
03/07/2024
|
$39.97
|
$40.15
|
$39.97
|
$40.15
|
204
|
02/07/2024
|
$39.01
|
$39.49
|
$39.01
|
$39.49
|
428
|
01/07/2024
|
$39.54
|
$39.69
|
$39.32
|
$39.40
|
15,799
|
28/06/2024
|
$39.87
|
$39.89
|
$39.74
|
$39.74
|
1,392
|
27/06/2024
|
$39.58
|
$39.76
|
$39.55
|
$39.57
|
1,847
|
26/06/2024
|
$40.26
|
$40.26
|
$39.36
|
$39.49
|
1,738
|
25/06/2024
|
$40.13
|
$40.13
|
$39.83
|
$40.09
|
8,116
|
24/06/2024
|
$40.19
|
$40.39
|
$40.13
|
$40.39
|
853
|
21/06/2024
|
$40.61
|
$40.73
|
$40.30
|
$40.49
|
2,858
|
20/06/2024
|
$40.91
|
$41.03
|
$40.69
|
$40.69
|
6,327
|
19/06/2024
|
$41.00
|
$41.00
|
$40.65
|
$40.71
|
1,813
|
18/06/2024
|
$40.42
|
$40.63
|
$40.42
|
$40.63
|
13,419
|
17/06/2024
|
$40.26
|
$40.26
|
$40.01
|
$40.12
|
25,396
|
14/06/2024
|
$40.33
|
$40.44
|
$40.04
|
$40.13
|
2,179
|
13/06/2024
|
$40.97
|
$41.29
|
$40.66
|
$40.66
|
6,502
|
12/06/2024
|
$40.57
|
$41.26
|
$40.48
|
$41.24
|
1,487
|
11/06/2024
|
$40.54
|
$40.56
|
$40.01
|
$40.19
|
14,704
|
10/06/2024
|
$40.21
|
$40.54
|
$40.15
|
$40.54
|
5,672
|
07/06/2024
|
$40.59
|
$40.60
|
$40.46
|
$40.52
|
36,143
|
06/06/2024
|
$41.25
|
$41.25
|
$40.79
|
$40.80
|
15,707
|
05/06/2024
|
$40.66
|
$40.90
|
$40.59
|
$40.90
|
2,184
|
04/06/2024
|
$40.67
|
$40.67
|
$40.30
|
$40.33
|
4,609
|
03/06/2024
|
$40.78
|
$40.80
|
$40.61
|
$40.65
|
28,026
|
31/05/2024
|
$40.57
|
$40.94
|
$40.25
|
$40.24
|
14,582
|
30/05/2024
|
$40.36
|
$40.75
|
$40.32
|
$40.74
|
6,056
|
29/05/2024
|
$41.22
|
$41.23
|
$40.55
|
$40.55
|
2,896
|
28/05/2024
|
$41.77
|
$41.79
|
$41.42
|
$41.49
|
21,466
|
27/05/2024
|
$40.76
|
$41.64
|
$40.76
|
$41.64
|
6,917
|
24/05/2024
|
$40.76
|
$41.64
|
$40.76
|
$41.64
|
6,917
|
23/05/2024
|
$41.31
|
$41.44
|
$40.98
|
$41.06
|
6,902
|
22/05/2024
|
$41.09
|
$41.33
|
$41.02
|
$41.31
|
4,170
|
21/05/2024
|
$40.88
|
$41.19
|
$40.88
|
$41.19
|
1,249
|
20/05/2024
|
$40.96
|
$41.06
|
$40.95
|
$41.03
|
2,571
|
17/05/2024
|
$40.84
|
$40.88
|
$40.58
|
$40.73
|
348
|
16/05/2024
|
$41.44
|
$41.51
|
$41.07
|
$41.07
|
3,527
|
15/05/2024
|
$40.81
|
$41.25
|
$40.73
|
$41.25
|
22,225
|
14/05/2024
|
$40.32
|
$40.50
|
$40.21
|
$40.49
|
771
|
13/05/2024
|
$40.22
|
$40.42
|
$40.22
|
$40.34
|
596
|
10/05/2024
|
$40.55
|
$40.62
|
$40.21
|
$40.21
|
84
|