First Trust Global Funds Public Limited Company FT Ipox Europe Equity Op...
(IPXE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
$24.13
|
$24.13
|
$23.93
|
$23.93
|
107
|
|
13/02/2025
|
$23.97
|
$23.97
|
$23.91
|
$23.91
|
102
|
|
12/02/2025
|
$23.57
|
$23.69
|
$23.57
|
$23.69
|
8
|
|
11/02/2025
|
$23.76
|
$23.94
|
$23.71
|
$23.80
|
0
|
|
10/02/2025
|
$23.76
|
$23.94
|
$23.76
|
$23.94
|
195
|
|
07/02/2025
|
$23.37
|
$23.97
|
$23.52
|
$23.60
|
0
|
|
06/02/2025
|
$23.37
|
$23.93
|
$23.65
|
$23.74
|
0
|
|
05/02/2025
|
$23.37
|
$23.76
|
$23.34
|
$23.74
|
0
|
|
04/02/2025
|
$23.37
|
$23.54
|
$23.02
|
$23.07
|
0
|
|
03/02/2025
|
$23.37
|
$23.49
|
$22.55
|
$23.07
|
0
|
|
31/01/2025
|
$23.37
|
$23.53
|
$23.22
|
$23.49
|
0
|
|
30/01/2025
|
$23.37
|
$23.49
|
$23.14
|
$23.41
|
0
|
|
29/01/2025
|
$23.37
|
$23.37
|
$23.14
|
$23.14
|
3
|
|
28/01/2025
|
$22.52
|
$23.05
|
$22.73
|
$22.97
|
0
|
|
27/01/2025
|
$22.52
|
$23.40
|
$22.58
|
$22.92
|
0
|
|
24/01/2025
|
$22.52
|
$23.44
|
$23.20
|
$23.40
|
0
|
|
23/01/2025
|
$22.52
|
$23.33
|
$23.08
|
$23.19
|
0
|
|
22/01/2025
|
$22.52
|
$23.39
|
$22.78
|
$23.28
|
0
|
|
21/01/2025
|
$22.52
|
$22.78
|
$22.51
|
$22.77
|
637
|
|
20/01/2025
|
$22.48
|
$22.70
|
$22.16
|
$22.57
|
0
|
|
17/01/2025
|
$22.48
|
$22.48
|
$22.45
|
$22.45
|
1
|
|
16/01/2025
|
$22.44
|
$22.44
|
$22.40
|
$22.14
|
104
|
|
15/01/2025
|
$21.65
|
$22.22
|
$21.68
|
$22.14
|
0
|
|
14/01/2025
|
$21.65
|
$21.98
|
$21.38
|
$21.69
|
0
|
|
13/01/2025
|
$21.65
|
$21.66
|
$21.38
|
$21.38
|
235
|
|
10/01/2025
|
$21.93
|
$22.04
|
$21.51
|
$21.66
|
0
|
|
09/01/2025
|
$21.93
|
$22.04
|
$21.90
|
$22.01
|
0
|
|
08/01/2025
|
$21.93
|
$22.18
|
$21.85
|
$22.01
|
0
|
|
07/01/2025
|
$21.93
|
$22.46
|
$21.97
|
$22.17
|
0
|
|
06/01/2025
|
$21.93
|
$22.55
|
$21.96
|
$22.41
|
0
|
|
03/01/2025
|
$21.93
|
$21.99
|
$21.71
|
$21.96
|
0
|
|
02/01/2025
|
$21.93
|
$22.15
|
$21.59
|
$21.79
|
0
|
|
01/01/2025
|
$21.93
|
$21.82
|
$21.53
|
$21.76
|
0
|
|
31/12/2024
|
$21.93
|
$21.82
|
$21.53
|
$21.76
|
0
|
|
30/12/2024
|
$21.93
|
$21.87
|
$21.50
|
$21.62
|
0
|
|
27/12/2024
|
$21.93
|
$22.00
|
$21.71
|
$21.86
|
0
|
|
26/12/2024
|
$21.93
|
$21.93
|
$21.73
|
$21.73
|
6
|
|
25/12/2024
|
$21.93
|
$21.93
|
$21.73
|
$21.73
|
6
|
|
24/12/2024
|
$21.93
|
$21.93
|
$21.73
|
$21.73
|
6
|
|
23/12/2024
|
$22.30
|
$21.88
|
$21.59
|
$21.66
|
0
|
|
20/12/2024
|
$22.30
|
$21.78
|
$21.15
|
$21.76
|
0
|
|
19/12/2024
|
$22.30
|
$22.29
|
$21.58
|
$21.67
|
0
|
|
18/12/2024
|
$22.30
|
$22.47
|
$22.21
|
$22.29
|
0
|
|
17/12/2024
|
$22.30
|
$22.32
|
$22.30
|
$22.32
|
52
|
|
16/12/2024
|
$22.58
|
$22.59
|
$22.53
|
$22.52
|
368
|
|
13/12/2024
|
$22.44
|
$22.72
|
$22.40
|
$22.49
|
0
|
|
12/12/2024
|
$22.44
|
$22.67
|
$21.85
|
$22.60
|
0
|
|
11/12/2024
|
$22.44
|
$22.60
|
$21.85
|
$22.45
|
0
|
|
10/12/2024
|
$22.44
|
$22.44
|
$22.38
|
$22.38
|
419
|
|
09/12/2024
|
$21.72
|
$23.00
|
$22.01
|
$22.60
|
0
|
|
06/12/2024
|
$21.72
|
$22.92
|
$22.50
|
$22.87
|
0
|
|
05/12/2024
|
$21.72
|
$23.11
|
$22.73
|
$22.82
|
0
|
|
04/12/2024
|
$21.72
|
$22.92
|
$22.61
|
$22.88
|
0
|
|
03/12/2024
|
$21.72
|
$22.88
|
$22.49
|
$22.65
|
0
|
|
02/12/2024
|
$21.72
|
$22.59
|
$22.36
|
$22.59
|
0
|
|
29/11/2024
|
$21.72
|
$22.61
|
$22.44
|
$22.58
|
0
|
|
28/11/2024
|
$21.72
|
$22.74
|
$22.27
|
$22.48
|
0
|
|
27/11/2024
|
$21.72
|
$22.80
|
$22.24
|
$22.32
|
0
|
|
26/11/2024
|
$21.72
|
$22.46
|
$22.22
|
$22.30
|
0
|
|
25/11/2024
|
$21.72
|
$22.48
|
$22.10
|
$22.44
|
0
|
|
22/11/2024
|
$21.72
|
$22.14
|
$21.64
|
$21.85
|
0
|
|
21/11/2024
|
$21.72
|
$21.87
|
$21.53
|
$21.85
|
0
|
|
20/11/2024
|
$21.72
|
$21.88
|
$21.50
|
$21.58
|
0
|
|
19/11/2024
|
$21.72
|
$21.69
|
$21.31
|
$21.58
|
0
|
|
18/11/2024
|
$21.72
|
$21.74
|
$21.43
|
$21.58
|
0
|
|
15/11/2024
|
$21.72
|
$21.72
|
$21.67
|
$22.11
|
100
|
|
14/11/2024
|
$22.05
|
$22.36
|
$21.77
|
$22.11
|
0
|
|
13/11/2024
|
$22.05
|
$22.30
|
$21.65
|
$21.94
|
0
|
|
12/11/2024
|
$22.05
|
$22.05
|
$21.95
|
$21.94
|
100
|
|
11/11/2024
|
$22.75
|
$22.75
|
$22.34
|
$22.34
|
10
|
|
08/11/2024
|
$22.00
|
$22.63
|
$22.29
|
$22.39
|
0
|
|
07/11/2024
|
$22.00
|
$22.63
|
$21.97
|
$22.53
|
0
|
|
06/11/2024
|
$22.00
|
$22.49
|
$21.89
|
$21.97
|
0
|
|
05/11/2024
|
$22.00
|
$22.10
|
$21.91
|
$22.08
|
0
|
|
04/11/2024
|
$22.00
|
$22.00
|
$21.99
|
$21.99
|
1,156
|
|
01/11/2024
|
$22.51
|
$22.14
|
$21.75
|
$22.06
|
0
|
|
31/10/2024
|
$22.51
|
$22.27
|
$21.70
|
$21.94
|
0
|
|
30/10/2024
|
$22.51
|
$22.37
|
$21.85
|
$22.31
|
0
|
|
29/10/2024
|
$22.51
|
$22.38
|
$21.94
|
$22.31
|
0
|
|
28/10/2024
|
$22.51
|
$22.31
|
$22.13
|
$22.31
|
0
|
|
25/10/2024
|
$22.51
|
$22.23
|
$21.96
|
$22.19
|
0
|
|
24/10/2024
|
$22.51
|
$22.10
|
$21.65
|
$21.97
|
0
|
|
23/10/2024
|
$22.51
|
$22.21
|
$21.92
|
$21.97
|
0
|
|
22/10/2024
|
$22.51
|
$22.31
|
$22.05
|
$22.17
|
0
|
|
21/10/2024
|
$22.51
|
$22.47
|
$22.16
|
$22.21
|
0
|
|
18/10/2024
|
$22.51
|
$22.49
|
$22.32
|
$22.42
|
0
|
|
17/10/2024
|
$22.51
|
$22.81
|
$22.14
|
$22.38
|
0
|
|
16/10/2024
|
$22.51
|
$22.42
|
$22.23
|
$22.29
|
0
|
|
15/10/2024
|
$22.51
|
$22.65
|
$22.29
|
$22.39
|
0
|
|
14/10/2024
|
$22.51
|
$22.52
|
$22.39
|
$22.47
|
0
|
|
11/10/2024
|
$22.53
|
$22.52
|
$22.25
|
$22.50
|
0
|
|
10/10/2024
|
$22.53
|
$22.33
|
$21.92
|
$22.25
|
0
|
|
09/10/2024
|
$22.53
|
$22.30
|
$22.11
|
$22.30
|
0
|
|
08/10/2024
|
$22.53
|
$22.29
|
$21.96
|
$22.15
|
0
|
|
07/10/2024
|
$22.53
|
$22.33
|
$22.05
|
$22.10
|
0
|