First Trust Global Funds Public Limited Company Ft Indxx Fut Econ Metals...
(METL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$23.54
|
$23.90
|
$23.10
|
$23.48
|
0
|
|
03/10/2024
|
$23.54
|
$23.54
|
$23.26
|
$23.26
|
150
|
|
02/10/2024
|
$23.64
|
$24.24
|
$23.64
|
$23.96
|
0
|
|
01/10/2024
|
$23.64
|
$23.86
|
$23.21
|
$23.64
|
0
|
|
30/09/2024
|
$23.64
|
$24.29
|
$23.56
|
$23.85
|
0
|
|
27/09/2024
|
$23.64
|
$24.02
|
$23.64
|
$24.02
|
50
|
|
26/09/2024
|
$20.74
|
$23.72
|
$22.57
|
$23.65
|
0
|
|
25/09/2024
|
$20.74
|
$22.79
|
$22.45
|
$22.57
|
0
|
|
24/09/2024
|
$20.74
|
$22.47
|
$21.40
|
$22.44
|
0
|
|
23/09/2024
|
$20.74
|
$21.53
|
$21.00
|
$21.40
|
0
|
|
20/09/2024
|
$20.74
|
$21.62
|
$21.00
|
$21.10
|
0
|
|
19/09/2024
|
$20.74
|
$21.73
|
$20.72
|
$20.72
|
0
|
|
18/09/2024
|
$20.74
|
$21.02
|
$20.59
|
$20.72
|
0
|
|
17/09/2024
|
$20.74
|
$21.13
|
$20.68
|
$20.88
|
0
|
|
16/09/2024
|
$20.74
|
$20.94
|
$20.43
|
$20.68
|
0
|
|
13/09/2024
|
$20.74
|
$20.69
|
$20.09
|
$20.09
|
0
|
|
12/09/2024
|
$20.74
|
$20.16
|
$19.30
|
$19.30
|
0
|
|
11/09/2024
|
$20.74
|
$19.42
|
$18.91
|
$18.91
|
0
|
|
10/09/2024
|
$20.74
|
$19.11
|
$18.78
|
$18.91
|
0
|
|
09/09/2024
|
$20.74
|
$19.21
|
$18.89
|
$19.09
|
0
|
|
06/09/2024
|
$20.74
|
$19.51
|
$18.85
|
$18.89
|
0
|
|
05/09/2024
|
$20.74
|
$19.65
|
$19.33
|
$19.50
|
0
|
|
04/09/2024
|
$20.74
|
$19.63
|
$19.22
|
$19.52
|
0
|
|
03/09/2024
|
$20.74
|
$20.69
|
$19.51
|
$19.63
|
0
|
|
02/09/2024
|
$20.74
|
$20.82
|
$20.57
|
$20.67
|
0
|
|
30/08/2024
|
$20.74
|
$20.99
|
$20.53
|
$20.67
|
0
|
|
29/08/2024
|
$20.74
|
$20.98
|
$20.47
|
$20.66
|
0
|
|
28/08/2024
|
$20.74
|
$21.32
|
$20.68
|
$20.67
|
0
|
|
27/08/2024
|
$20.74
|
$21.55
|
$21.05
|
$21.24
|
0
|
|
26/08/2024
|
$20.74
|
$20.77
|
$20.67
|
$20.67
|
810
|
|
23/08/2024
|
$20.74
|
$20.77
|
$20.67
|
$20.67
|
810
|
|
22/08/2024
|
$20.74
|
$20.77
|
$20.67
|
$20.67
|
810
|
|
21/08/2024
|
$19.82
|
$21.13
|
$16.62
|
$20.87
|
0
|
|
20/08/2024
|
$19.82
|
$20.96
|
$20.55
|
$20.56
|
0
|
|
19/08/2024
|
$19.82
|
$20.54
|
$20.12
|
$20.29
|
0
|
|
16/08/2024
|
$19.82
|
$20.52
|
$20.17
|
$20.18
|
0
|
|
15/08/2024
|
$19.82
|
$20.35
|
$19.69
|
$20.18
|
0
|
|
14/08/2024
|
$19.82
|
$20.17
|
$19.61
|
$19.82
|
0
|
|
13/08/2024
|
$19.82
|
$20.21
|
$19.72
|
$19.98
|
0
|
|
12/08/2024
|
$19.82
|
$20.29
|
$19.81
|
$20.00
|
0
|
|
09/08/2024
|
$19.82
|
$20.31
|
$19.68
|
$19.95
|
0
|
|
08/08/2024
|
$19.82
|
$19.77
|
$19.14
|
$19.68
|
0
|
|
07/08/2024
|
$19.82
|
$19.85
|
$19.77
|
$19.77
|
162
|
|
06/08/2024
|
$22.51
|
$22.51
|
$19.22
|
$19.49
|
0
|
|
05/08/2024
|
$22.51
|
$20.70
|
$18.77
|
$19.22
|
0
|
|
02/08/2024
|
$22.51
|
$20.70
|
$19.84
|
$20.70
|
0
|
|
01/08/2024
|
$22.51
|
$21.41
|
$20.43
|
$20.70
|
0
|
|
31/07/2024
|
$22.51
|
$21.24
|
$20.49
|
$21.07
|
0
|
|
30/07/2024
|
$22.51
|
$20.94
|
$20.44
|
$20.49
|
0
|
|
29/07/2024
|
$22.51
|
$21.18
|
$20.61
|
$20.80
|
0
|
|
26/07/2024
|
$22.51
|
$21.31
|
$20.80
|
$20.80
|
0
|
|
25/07/2024
|
$22.51
|
$21.06
|
$20.50
|
$20.80
|
0
|
|
24/07/2024
|
$22.51
|
$21.51
|
$20.94
|
$21.06
|
0
|
|
23/07/2024
|
$22.51
|
$21.35
|
$20.92
|
$21.10
|
0
|
|
22/07/2024
|
$22.51
|
$21.74
|
$21.12
|
$21.35
|
0
|
|
19/07/2024
|
$22.51
|
$21.98
|
$21.40
|
$21.50
|
0
|
|
18/07/2024
|
$22.51
|
$22.51
|
$21.98
|
$21.98
|
150
|
|
17/07/2024
|
$22.64
|
$22.64
|
$22.57
|
$22.57
|
150
|
|
16/07/2024
|
$23.04
|
$23.45
|
$22.66
|
$22.88
|
0
|
|
15/07/2024
|
$23.04
|
$23.90
|
$23.06
|
$23.38
|
0
|
|
12/07/2024
|
$23.04
|
$23.90
|
$23.29
|
$23.71
|
0
|
|
11/07/2024
|
$23.04
|
$23.75
|
$23.02
|
$23.42
|
0
|
|
10/07/2024
|
$23.04
|
$23.24
|
$23.04
|
$23.24
|
150
|
|
09/07/2024
|
$23.20
|
$23.41
|
$23.08
|
$23.08
|
0
|
|
08/07/2024
|
$23.20
|
$23.20
|
$23.18
|
$23.18
|
150
|
|
05/07/2024
|
$22.30
|
$23.73
|
$23.26
|
$23.49
|
0
|
|
04/07/2024
|
$22.30
|
$23.76
|
$23.09
|
$23.42
|
0
|
|
03/07/2024
|
$22.30
|
$23.33
|
$22.34
|
$23.22
|
0
|
|
02/07/2024
|
$22.30
|
$22.62
|
$21.83
|
$22.34
|
0
|
|
01/07/2024
|
$22.30
|
$22.79
|
$22.05
|
$22.31
|
0
|
|
28/06/2024
|
$22.30
|
$22.30
|
$22.22
|
$22.22
|
25
|
|
27/06/2024
|
$22.44
|
$22.73
|
$21.84
|
$22.21
|
0
|
|
26/06/2024
|
$22.44
|
$22.54
|
$21.98
|
$22.36
|
0
|
|
25/06/2024
|
$22.44
|
$22.78
|
$22.06
|
$22.28
|
0
|
|
24/06/2024
|
$22.44
|
$22.65
|
$21.93
|
$22.45
|
0
|
|
21/06/2024
|
$22.44
|
$22.44
|
$22.17
|
$22.17
|
25
|
|
20/06/2024
|
$22.76
|
$22.61
|
$21.90
|
$22.41
|
0
|
|
19/06/2024
|
$22.76
|
$22.62
|
$21.91
|
$22.24
|
0
|
|
18/06/2024
|
$22.76
|
$22.37
|
$21.61
|
$22.02
|
0
|
|
17/06/2024
|
$22.76
|
$22.41
|
$21.63
|
$21.83
|
0
|
|
14/06/2024
|
$22.76
|
$22.61
|
$21.81
|
$22.14
|
0
|
|
13/06/2024
|
$22.76
|
$22.76
|
$22.49
|
$22.49
|
50
|
|
12/06/2024
|
$23.52
|
$23.65
|
$22.65
|
$23.11
|
0
|
|
11/06/2024
|
$23.52
|
$23.37
|
$22.59
|
$22.76
|
0
|
|
10/06/2024
|
$23.52
|
$23.45
|
$22.77
|
$23.31
|
0
|
|
07/06/2024
|
$23.52
|
$23.94
|
$23.09
|
$23.32
|
0
|
|
06/06/2024
|
$23.52
|
$24.24
|
$23.31
|
$23.89
|
0
|
|
05/06/2024
|
$23.52
|
$23.57
|
$23.52
|
$23.57
|
100
|
|
04/06/2024
|
$25.00
|
$24.51
|
$23.39
|
$23.47
|
0
|
|
03/06/2024
|
$25.00
|
$24.74
|
$24.40
|
$24.51
|
0
|
|
31/05/2024
|
$25.00
|
$24.82
|
$24.41
|
$24.45
|
0
|
|
30/05/2024
|
$25.00
|
$24.87
|
$24.32
|
$24.67
|
0
|
|
29/05/2024
|
$25.00
|
$25.33
|
$24.75
|
$24.87
|
0
|
|
28/05/2024
|
$25.00
|
$25.40
|
$24.75
|
$25.25
|
0
|
|
27/05/2024
|
$25.00
|
$24.95
|
$24.59
|
$24.91
|
0
|
|
24/05/2024
|
$25.00
|
$24.95
|
$24.59
|
$24.91
|
0
|
|
23/05/2024
|
$25.00
|
$25.00
|
$24.91
|
$24.91
|
10
|
|
22/05/2024
|
$24.58
|
$26.06
|
$24.94
|
$25.26
|
0
|
|
21/05/2024
|
$24.58
|
$26.39
|
$25.94
|
$26.28
|
0
|
|
20/05/2024
|
$24.58
|
$26.27
|
$25.65
|
$26.16
|
0
|
|
17/05/2024
|
$24.58
|
$25.70
|
$24.98
|
$25.65
|
0
|
|
16/05/2024
|
$24.58
|
$25.11
|
$24.83
|
$24.98
|
0
|
|
15/05/2024
|
$24.58
|
$25.25
|
$24.67
|
$24.93
|
0
|
|
14/05/2024
|
$24.58
|
$25.00
|
$24.33
|
$24.88
|
0
|
|
13/05/2024
|
$24.58
|
$24.62
|
$24.32
|
$24.54
|
0
|
|
10/05/2024
|
$24.58
|
$24.58
|
$24.52
|
$24.52
|
253
|