First Trust Global Funds Public Limited Company FT Ipox Europe Equity Op...
(IPXE)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
$27.51
|
$27.51
|
$27.45
|
$27.45
|
131
|
|
14/08/2025
|
$27.40
|
$27.40
|
$27.31
|
$27.31
|
10
|
|
13/08/2025
|
$27.14
|
$27.54
|
$27.11
|
$27.41
|
0
|
|
12/08/2025
|
$27.14
|
$27.30
|
$27.14
|
$27.30
|
5,628
|
|
11/08/2025
|
$26.30
|
$27.25
|
$26.92
|
$27.03
|
0
|
|
08/08/2025
|
$26.30
|
$27.18
|
$26.30
|
$27.10
|
0
|
|
07/08/2025
|
$26.30
|
$27.31
|
$26.30
|
$27.02
|
0
|
|
06/08/2025
|
$26.30
|
$26.89
|
$26.30
|
$26.76
|
0
|
|
05/08/2025
|
$26.30
|
$26.92
|
$26.54
|
$26.64
|
0
|
|
04/08/2025
|
$26.30
|
$26.81
|
$26.30
|
$26.69
|
0
|
|
01/08/2025
|
$26.30
|
$26.30
|
$26.30
|
$26.30
|
19
|
|
31/07/2025
|
$27.27
|
$27.05
|
$26.91
|
$26.75
|
0
|
|
30/07/2025
|
$27.27
|
$27.13
|
$26.89
|
$27.03
|
0
|
|
29/07/2025
|
$27.27
|
$27.27
|
$26.91
|
$26.91
|
124
|
|
28/07/2025
|
$27.51
|
$27.70
|
$27.01
|
$27.10
|
0
|
|
25/07/2025
|
$27.51
|
$27.51
|
$27.44
|
$27.44
|
51
|
|
24/07/2025
|
$27.05
|
$28.73
|
$26.24
|
$27.50
|
0
|
|
23/07/2025
|
$27.05
|
$27.31
|
$25.80
|
$27.27
|
0
|
|
22/07/2025
|
$27.05
|
$27.05
|
$26.88
|
$27.03
|
120
|
|
21/07/2025
|
$26.91
|
$27.22
|
$26.95
|
$27.21
|
0
|
|
18/07/2025
|
$26.91
|
$27.26
|
$27.00
|
$27.09
|
0
|
|
17/07/2025
|
$26.91
|
$27.02
|
$26.76
|
$27.01
|
0
|
|
16/07/2025
|
$26.91
|
$26.89
|
$26.53
|
$26.82
|
0
|
|
15/07/2025
|
$26.91
|
$27.11
|
$25.60
|
$26.74
|
0
|
|
14/07/2025
|
$26.91
|
$26.87
|
$26.48
|
$26.85
|
0
|
|
11/07/2025
|
$26.91
|
$26.91
|
$26.79
|
$26.78
|
43
|
|
10/07/2025
|
$26.90
|
$27.26
|
$25.75
|
$26.92
|
0
|
|
09/07/2025
|
$26.90
|
$27.03
|
$26.90
|
$27.02
|
1
|
|
08/07/2025
|
$26.24
|
$26.79
|
$24.44
|
$26.62
|
0
|
|
07/07/2025
|
$26.24
|
$27.84
|
$24.43
|
$26.58
|
0
|
|
04/07/2025
|
$26.24
|
$26.53
|
$24.39
|
$26.50
|
0
|
|
03/07/2025
|
$26.24
|
$26.56
|
$24.31
|
$26.48
|
0
|
|
02/07/2025
|
$26.24
|
$26.33
|
$26.24
|
$26.33
|
110
|
|
01/07/2025
|
$26.51
|
$26.51
|
$26.35
|
$26.34
|
90
|
|
30/06/2025
|
$26.57
|
$26.67
|
$26.56
|
$26.67
|
238
|
|
27/06/2025
|
$25.64
|
$26.58
|
$24.19
|
$26.55
|
0
|
|
26/06/2025
|
$25.64
|
$26.33
|
$24.02
|
$26.23
|
0
|
|
25/06/2025
|
$25.64
|
$26.22
|
$23.92
|
$26.01
|
0
|
|
24/06/2025
|
$25.64
|
$26.12
|
$23.97
|
$26.11
|
0
|
|
23/06/2025
|
$25.64
|
$26.59
|
$23.60
|
$25.55
|
0
|
|
20/06/2025
|
$25.64
|
$25.80
|
$23.69
|
$25.57
|
0
|
|
19/06/2025
|
$25.64
|
$25.74
|
$23.56
|
$25.30
|
0
|
|
18/06/2025
|
$25.64
|
$25.74
|
$25.64
|
$25.74
|
399
|
|
17/06/2025
|
$25.72
|
$26.08
|
$23.79
|
$25.76
|
0
|
|
16/06/2025
|
$25.72
|
$26.10
|
$23.95
|
$26.08
|
0
|
|
13/06/2025
|
$25.72
|
$26.03
|
$23.82
|
$25.79
|
0
|
|
12/06/2025
|
$25.72
|
$26.15
|
$23.94
|
$26.03
|
0
|
|
11/06/2025
|
$25.72
|
$26.04
|
$23.82
|
$25.97
|
0
|
|
10/06/2025
|
$25.72
|
$25.72
|
$25.71
|
$25.71
|
1
|
|
09/06/2025
|
$25.60
|
$25.95
|
$23.82
|
$25.78
|
0
|
|
06/06/2025
|
$25.60
|
$25.97
|
$23.82
|
$25.80
|
0
|
|
05/06/2025
|
$25.60
|
$26.03
|
$23.89
|
$25.95
|
0
|
|
04/06/2025
|
$25.60
|
$25.74
|
$25.60
|
$25.74
|
10
|
|
03/06/2025
|
$24.87
|
$25.71
|
$23.63
|
$25.51
|
0
|
|
02/06/2025
|
$24.87
|
$25.61
|
$23.66
|
$25.55
|
0
|
|
30/05/2025
|
$24.87
|
$25.41
|
$23.57
|
$25.32
|
0
|
|
29/05/2025
|
$24.87
|
$25.58
|
$23.59
|
$25.36
|
0
|
|
28/05/2025
|
$24.87
|
$25.54
|
$23.49
|
$25.31
|
0
|
|
27/05/2025
|
$24.87
|
$25.50
|
$23.51
|
$25.41
|
0
|
|
26/05/2025
|
$24.87
|
$25.10
|
$24.42
|
$24.88
|
0
|
|
23/05/2025
|
$24.87
|
$25.10
|
$24.42
|
$24.88
|
0
|
|
22/05/2025
|
$24.87
|
$24.87
|
$24.85
|
$24.85
|
74
|
|
21/05/2025
|
$22.42
|
$25.18
|
$24.88
|
$25.17
|
0
|
|
20/05/2025
|
$22.42
|
$24.94
|
$24.74
|
$24.91
|
0
|
|
19/05/2025
|
$22.42
|
$24.80
|
$24.45
|
$24.74
|
0
|
|
16/05/2025
|
$22.42
|
$24.66
|
$24.37
|
$24.45
|
0
|
|
15/05/2025
|
$22.42
|
$24.47
|
$24.17
|
$24.38
|
0
|
|
14/05/2025
|
$22.42
|
$24.43
|
$24.22
|
$24.31
|
0
|
|
13/05/2025
|
$22.42
|
$24.29
|
$23.88
|
$24.26
|
0
|
|
12/05/2025
|
$22.42
|
$24.18
|
$23.79
|
$24.03
|
0
|
|
09/05/2025
|
$22.42
|
$23.95
|
$23.71
|
$23.79
|
0
|
|
08/05/2025
|
$22.42
|
$23.85
|
$23.54
|
$23.79
|
0
|
|
07/05/2025
|
$22.42
|
$23.91
|
$23.68
|
$23.75
|
0
|
|
06/05/2025
|
$22.42
|
$23.94
|
$23.20
|
$23.73
|
0
|
|
05/05/2025
|
$22.42
|
$24.53
|
$22.41
|
$23.82
|
0
|
|
02/05/2025
|
$22.42
|
$24.53
|
$22.41
|
$23.82
|
0
|
|
01/05/2025
|
$22.42
|
$23.58
|
$23.12
|
$23.46
|
0
|
|
30/04/2025
|
$22.42
|
$23.37
|
$22.83
|
$23.12
|
0
|
|
29/04/2025
|
$22.42
|
$23.34
|
$23.07
|
$23.23
|
0
|
|
28/04/2025
|
$22.42
|
$23.27
|
$22.91
|
$23.07
|
0
|
|
25/04/2025
|
$22.42
|
$22.92
|
$22.64
|
$22.91
|
0
|
|
24/04/2025
|
$22.42
|
$22.64
|
$22.42
|
$22.64
|
450
|
|
23/04/2025
|
$21.53
|
$22.69
|
$22.26
|
$22.51
|
0
|
|
22/04/2025
|
$21.53
|
$22.27
|
$21.92
|
$22.26
|
0
|
|
21/04/2025
|
$21.53
|
$22.07
|
$21.81
|
$21.95
|
0
|
|
18/04/2025
|
$21.53
|
$22.07
|
$21.81
|
$21.95
|
0
|
|
17/04/2025
|
$21.53
|
$22.07
|
$21.81
|
$21.95
|
0
|
|
16/04/2025
|
$21.53
|
$21.93
|
$21.61
|
$21.93
|
0
|
|
15/04/2025
|
$21.53
|
$22.03
|
$21.50
|
$21.92
|
0
|
|
14/04/2025
|
$21.53
|
$21.58
|
$21.53
|
$21.58
|
500
|
|
11/04/2025
|
$20.75
|
$21.16
|
$20.63
|
$20.80
|
0
|
|
10/04/2025
|
$20.75
|
$20.75
|
$20.68
|
$20.68
|
75
|
|
09/04/2025
|
$20.02
|
$20.15
|
$19.26
|
$19.56
|
0
|
|
08/04/2025
|
$20.02
|
$20.24
|
$20.02
|
$20.15
|
28
|
|
07/04/2025
|
$21.63
|
$20.31
|
$18.74
|
$19.40
|
0
|
|
04/04/2025
|
$21.63
|
$21.65
|
$19.86
|
$20.31
|
0
|
|
03/04/2025
|
$21.63
|
$21.65
|
$21.63
|
$21.65
|
1
|
|
02/04/2025
|
$22.00
|
$22.12
|
$21.61
|
$22.12
|
0
|
|
01/04/2025
|
$22.00
|
$22.00
|
$21.96
|
$21.96
|
9
|
|
31/03/2025
|
$22.97
|
$22.11
|
$21.43
|
$21.64
|
0
|
|
28/03/2025
|
$22.97
|
$22.41
|
$21.99
|
$22.11
|
0
|
|
27/03/2025
|
$22.97
|
$22.54
|
$22.16
|
$22.41
|
0
|
|
26/03/2025
|
$22.97
|
$23.03
|
$22.46
|
$22.53
|
0
|
|
25/03/2025
|
$22.97
|
$23.06
|
$22.75
|
$22.94
|
0
|
|
24/03/2025
|
$22.97
|
$23.00
|
$22.70
|
$22.88
|
0
|
|
21/03/2025
|
$22.97
|
$22.89
|
$22.50
|
$22.70
|
0
|
|
20/03/2025
|
$22.97
|
$23.10
|
$22.59
|
$22.88
|
0
|
|
19/03/2025
|
$22.97
|
$22.97
|
$22.94
|
$22.93
|
78
|
|
18/03/2025
|
$22.86
|
$23.20
|
$22.66
|
$22.87
|
0
|
|
17/03/2025
|
$22.86
|
$22.92
|
$22.42
|
$22.87
|
0
|
|
14/03/2025
|
$22.86
|
$22.55
|
$22.01
|
$22.48
|
0
|
|
13/03/2025
|
$22.86
|
$22.38
|
$21.77
|
$22.02
|
0
|
|
12/03/2025
|
$22.86
|
$22.47
|
$21.87
|
$22.38
|
0
|
|
11/03/2025
|
$22.86
|
$22.13
|
$21.73
|
$21.93
|
0
|
|
10/03/2025
|
$22.86
|
$22.81
|
$21.95
|
$22.07
|
0
|
|
07/03/2025
|
$22.86
|
$23.15
|
$22.57
|
$22.57
|
0
|
|
06/03/2025
|
$22.86
|
$23.39
|
$22.94
|
$23.15
|
0
|
|
05/03/2025
|
$22.86
|
$23.34
|
$22.39
|
$23.11
|
0
|
|
04/03/2025
|
$22.86
|
$23.30
|
$22.34
|
$22.39
|
0
|
|
03/03/2025
|
$22.86
|
$23.41
|
$22.89
|
$23.30
|
0
|
|
28/02/2025
|
$22.86
|
$22.89
|
$22.86
|
$22.89
|
1
|
|
27/02/2025
|
$24.10
|
$24.10
|
$23.02
|
$23.11
|
0
|
|
26/02/2025
|
$24.10
|
$23.54
|
$23.02
|
$23.50
|
0
|
|
25/02/2025
|
$24.10
|
$24.10
|
$22.95
|
$23.02
|
0
|
|
24/02/2025
|
$24.10
|
$23.61
|
$23.07
|
$23.30
|
0
|
|
21/02/2025
|
$24.10
|
$23.82
|
$23.52
|
$23.61
|
0
|
|
20/02/2025
|
$24.10
|
$23.90
|
$23.45
|
$23.57
|
0
|
|
19/02/2025
|
$24.10
|
$24.26
|
$23.68
|
$23.76
|
0
|
|
18/02/2025
|
$24.10
|
$24.23
|
$24.02
|
$24.11
|
0
|
|
17/02/2025
|
$24.10
|
$24.13
|
$24.10
|
$24.13
|
75
|