Market data

Select a section

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

(GRDU)
Sector: n/a
$37.55
$0.41 1.09
Last updated: 08:49:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section