Market data

Select a section

First Trust Global Funds Public Limited Company Ft Indxx Fut Econ Metals...

(METL)
Sector: n/a
$19.03
$-0.27 -1.38
Last updated: 16:35:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $18.70 $19.63 $19.02 $19.03 0
15/05/2025 $18.70 $19.69 $19.19 $19.30 0
14/05/2025 $18.70 $19.93 $19.30 $19.54 0
13/05/2025 $18.70 $19.70 $19.27 $19.63 0
12/05/2025 $18.70 $19.58 $18.22 $19.31 0
09/05/2025 $18.70 $18.91 $17.99 $18.67 0
08/05/2025 $18.70 $18.78 $17.99 $18.56 0
07/05/2025 $18.70 $19.11 $18.15 $18.65 0
06/05/2025 $18.70 $18.71 $18.70 $18.71 2
05/05/2025 $17.27 $18.87 $17.99 $18.65 0
02/05/2025 $17.27 $18.87 $17.99 $18.65 0
01/05/2025 $17.27 $18.68 $18.03 $18.44 0
30/04/2025 $17.27 $20.14 $17.82 $18.30 0
29/04/2025 $17.27 $19.01 $18.26 $18.83 0
28/04/2025 $17.27 $18.90 $18.04 $18.58 0
25/04/2025 $17.27 $19.19 $18.48 $18.62 0
24/04/2025 $17.27 $18.94 $18.26 $18.74 0
23/04/2025 $17.27 $18.80 $18.00 $18.44 0
22/04/2025 $17.27 $18.12 $17.65 $18.08 0
21/04/2025 $17.27 $17.88 $17.55 $17.67 0
18/04/2025 $17.27 $17.88 $17.55 $17.67 0
17/04/2025 $17.27 $17.88 $17.55 $17.67 0
16/04/2025 $17.27 $17.75 $17.39 $17.73 0
15/04/2025 $17.27 $17.92 $17.66 $17.75 0
14/04/2025 $17.27 $17.85 $17.05 $17.70 0
11/04/2025 $17.27 $17.27 $16.71 $17.05 0
10/04/2025 $17.27 $17.27 $16.72 $16.72 675
09/04/2025 $19.55 $16.07 $15.35 $15.59 0
08/04/2025 $19.55 $16.70 $15.95 $16.07 0
07/04/2025 $19.55 $16.46 $15.54 $15.95 0
04/04/2025 $19.55 $18.31 $16.07 $16.46 0
03/04/2025 $19.55 $18.98 $18.21 $18.31 0
02/04/2025 $19.55 $19.20 $18.80 $18.98 0
01/04/2025 $19.55 $19.33 $18.72 $19.13 0
31/03/2025 $19.55 $19.47 $18.63 $18.86 0
28/03/2025 $19.55 $20.05 $19.45 $19.47 0
27/03/2025 $19.55 $20.26 $19.76 $19.95 0
26/03/2025 $19.55 $20.68 $19.98 $20.17 0
25/03/2025 $19.55 $20.47 $20.01 $20.46 0
24/03/2025 $19.55 $20.56 $19.95 $20.30 0
21/03/2025 $19.55 $20.37 $19.82 $19.95 0
20/03/2025 $19.55 $20.66 $20.12 $20.36 0
19/03/2025 $19.55 $20.55 $20.30 $20.55 0
18/03/2025 $19.55 $20.79 $20.28 $20.47 0
17/03/2025 $19.55 $20.42 $19.88 $20.40 0
14/03/2025 $19.55 $19.95 $19.40 $19.88 0
13/03/2025 $19.55 $19.48 $18.78 $19.40 0
12/03/2025 $19.55 $19.47 $18.90 $19.12 0
11/03/2025 $19.55 $19.09 $18.85 $18.90 0
10/03/2025 $19.55 $19.48 $18.89 $18.90 0
07/03/2025 $19.55 $19.60 $19.25 $19.35 0
06/03/2025 $19.55 $19.60 $19.54 $19.59 533
05/03/2025 $18.50 $19.21 $18.25 $19.15 0
04/03/2025 $18.50 $18.50 $18.25 $18.25 7,120
03/03/2025 $19.02 $19.32 $18.77 $19.10 0
28/02/2025 $19.02 $19.02 $18.77 $18.77 13
27/02/2025 $18.94 $19.59 $18.94 $19.22 0
26/02/2025 $18.94 $19.57 $19.16 $19.57 0
25/02/2025 $18.94 $19.67 $18.94 $19.20 0
24/02/2025 $18.94 $20.01 $19.48 $19.67 0
21/02/2025 $18.94 $20.50 $19.96 $20.01 0
20/02/2025 $18.94 $20.39 $19.89 $20.17 0
19/02/2025 $18.94 $20.29 $19.85 $19.89 0
18/02/2025 $18.94 $20.60 $20.06 $20.29 0
17/02/2025 $18.94 $20.60 $20.13 $20.34 0
14/02/2025 $18.94 $20.71 $20.05 $20.25 0
13/02/2025 $18.94 $20.19 $19.75 $20.05 0
12/02/2025 $18.94 $19.85 $19.46 $19.75 0
11/02/2025 $18.94 $20.03 $19.57 $19.74 0
10/02/2025 $18.94 $20.35 $19.85 $20.03 0
07/02/2025 $18.94 $20.33 $19.70 $19.85 0
06/02/2025 $18.94 $20.01 $19.47 $19.49 0
05/02/2025 $18.94 $19.49 $18.94 $19.49 201
04/02/2025 $18.97 $19.42 $18.94 $19.03 290
03/02/2025 $18.96 $19.03 $18.93 $19.03 243
31/01/2025 $20.79 $19.69 $19.18 $19.43 0
30/01/2025 $20.79 $19.81 $19.26 $19.59 0
29/01/2025 $20.79 $19.33 $19.04 $19.30 0
28/01/2025 $20.79 $19.61 $19.09 $19.10 0
27/01/2025 $20.79 $19.95 $19.27 $19.44 0
24/01/2025 $20.79 $20.25 $19.59 $19.95 0
23/01/2025 $20.79 $20.21 $19.33 $19.59 0
22/01/2025 $20.79 $20.42 $19.94 $20.02 0
21/01/2025 $20.79 $20.45 $19.98 $20.18 0
20/01/2025 $20.79 $20.44 $19.94 $20.30 0
17/01/2025 $20.79 $20.29 $19.74 $20.09 0
16/01/2025 $20.79 $20.03 $19.53 $19.74 0
15/01/2025 $20.79 $20.04 $19.44 $19.74 0
14/01/2025 $20.79 $19.81 $19.27 $19.52 0
13/01/2025 $20.79 $19.49 $19.06 $19.27 0
10/01/2025 $20.79 $19.68 $19.22 $19.23 0
09/01/2025 $20.79 $19.70 $19.17 $19.44 0
08/01/2025 $20.79 $19.48 $18.93 $19.24 0
07/01/2025 $20.79 $19.64 $19.24 $19.36 0
06/01/2025 $20.79 $19.72 $18.96 $19.47 0
03/01/2025 $20.79 $19.52 $19.01 $19.05 0
02/01/2025 $20.79 $19.47 $19.06 $19.34 0
01/01/2025 $20.79 $19.15 $19.02 $19.14 0
31/12/2024 $20.79 $19.15 $19.02 $19.14 0
30/12/2024 $20.79 $19.38 $18.99 $19.02 0
27/12/2024 $20.79 $19.48 $19.16 $19.31 0
26/12/2024 $20.79 $19.47 $19.28 $19.46 0
25/12/2024 $20.79 $19.47 $19.28 $19.46 0
24/12/2024 $20.79 $19.47 $19.28 $19.46 0
23/12/2024 $20.79 $19.48 $19.22 $19.28 0
20/12/2024 $20.79 $19.35 $18.77 $19.33 0
19/12/2024 $20.79 $19.34 $19.06 $19.15 0
18/12/2024 $20.79 $20.08 $19.81 $19.83 0
17/12/2024 $20.79 $20.23 $19.31 $19.93 0
16/12/2024 $20.79 $20.48 $20.13 $20.23 0
13/12/2024 $20.79 $20.96 $20.31 $20.38 0
12/12/2024 $20.79 $20.86 $20.79 $20.86 150
11/12/2024 $21.22 $21.42 $20.88 $21.14 0
10/12/2024 $21.22 $21.74 $21.25 $21.26 0
09/12/2024 $21.22 $21.78 $20.75 $21.59 0
06/12/2024 $21.22 $21.41 $20.85 $20.92 0
05/12/2024 $21.22 $21.47 $20.93 $21.12 0
04/12/2024 $21.22 $21.34 $21.16 $21.23 0
03/12/2024 $21.22 $21.43 $21.02 $21.34 0
02/12/2024 $21.22 $21.46 $21.00 $21.02 0
29/11/2024 $21.22 $21.22 $21.21 $21.21 491
28/11/2024 $21.78 $21.22 $20.80 $20.95 0
27/11/2024 $21.78 $21.24 $20.87 $21.00 0
26/11/2024 $21.78 $21.18 $20.76 $20.89 0
25/11/2024 $21.78 $21.52 $20.97 $21.18 0
22/11/2024 $21.78 $21.51 $20.81 $21.16 0
21/11/2024 $21.78 $21.49 $20.87 $21.13 0
20/11/2024 $21.78 $21.52 $20.96 $21.13 0
19/11/2024 $21.78 $21.42 $20.75 $21.16 0
18/11/2024 $21.78 $21.15 $20.72 $21.00 0

Market data

Select a section