First Trust Global Funds Public Limited Company Ft Indxx Fut Econ Metals...
(METL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$21.78
|
$21.06
|
$20.52
|
$20.76
|
0
|
|
14/11/2024
|
$21.78
|
$21.03
|
$20.55
|
$20.76
|
0
|
|
13/11/2024
|
$21.78
|
$21.15
|
$20.81
|
$20.92
|
0
|
|
12/11/2024
|
$21.78
|
$21.56
|
$20.87
|
$20.95
|
0
|
|
11/11/2024
|
$21.78
|
$22.19
|
$21.53
|
$21.56
|
0
|
|
08/11/2024
|
$21.78
|
$22.91
|
$21.75
|
$21.82
|
0
|
|
07/11/2024
|
$21.78
|
$22.97
|
$21.88
|
$22.83
|
0
|
|
06/11/2024
|
$21.78
|
$21.88
|
$21.78
|
$21.88
|
150
|
|
05/11/2024
|
$21.87
|
$22.39
|
$22.13
|
$22.35
|
0
|
|
04/11/2024
|
$21.87
|
$22.52
|
$21.92
|
$22.17
|
0
|
|
01/11/2024
|
$21.87
|
$22.43
|
$21.80
|
$22.14
|
0
|
|
31/10/2024
|
$21.87
|
$21.90
|
$21.80
|
$21.80
|
403
|
|
30/10/2024
|
$22.23
|
$22.23
|
$22.14
|
$22.14
|
150
|
|
29/10/2024
|
$22.55
|
$22.88
|
$22.36
|
$22.52
|
0
|
|
28/10/2024
|
$22.55
|
$22.55
|
$22.49
|
$22.49
|
150
|
|
25/10/2024
|
$22.88
|
$22.57
|
$22.05
|
$22.44
|
0
|
|
24/10/2024
|
$22.88
|
$22.73
|
$22.05
|
$22.21
|
0
|
|
23/10/2024
|
$22.88
|
$22.57
|
$21.92
|
$22.21
|
0
|
|
22/10/2024
|
$22.88
|
$22.81
|
$22.07
|
$22.49
|
0
|
|
21/10/2024
|
$22.88
|
$22.93
|
$22.06
|
$22.35
|
0
|
|
18/10/2024
|
$22.88
|
$22.68
|
$22.36
|
$22.62
|
0
|
|
17/10/2024
|
$22.88
|
$22.74
|
$22.36
|
$22.41
|
0
|
|
16/10/2024
|
$22.88
|
$22.88
|
$22.74
|
$22.74
|
4,473
|
|
15/10/2024
|
$23.19
|
$23.12
|
$22.38
|
$22.56
|
0
|
|
14/10/2024
|
$23.19
|
$23.29
|
$22.90
|
$23.12
|
0
|
|
11/10/2024
|
$23.75
|
$23.25
|
$22.63
|
$23.19
|
0
|
|
10/10/2024
|
$23.75
|
$23.10
|
$22.46
|
$22.87
|
0
|
|
09/10/2024
|
$23.75
|
$22.70
|
$22.39
|
$22.66
|
0
|
|
08/10/2024
|
$23.75
|
$23.68
|
$22.55
|
$22.65
|
0
|
|
07/10/2024
|
$23.75
|
$23.75
|
$23.68
|
$23.68
|
150
|