Market data

Select a section

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

(METL)
Sector: n/a
$27.28
$-0.09 -0.33
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $27.30 $27.30 $27.28 $27.28 17
30/10/2025 $27.14 $27.78 $27.07 $27.37 0
29/10/2025 $27.14 $27.78 $27.38 $27.78 392
27/10/2025 $27.14 $27.14 $26.93 $26.93 150
24/10/2025 $26.47 $27.30 $26.64 $27.02 0
23/10/2025 $26.47 $27.00 $26.27 $26.91 0
22/10/2025 $26.47 $26.47 $26.27 $26.27 150
21/10/2025 $27.11 $27.25 $26.29 $26.48 0
20/10/2025 $27.11 $27.18 $27.11 $27.18 150
17/10/2025 $26.76 $27.43 $26.57 $26.64 0
16/10/2025 $26.76 $27.54 $27.19 $27.43 0
15/10/2025 $26.76 $27.49 $26.89 $27.49 0
14/10/2025 $26.76 $26.89 $26.76 $26.89 150
13/10/2025 $26.20 $27.24 $26.51 $27.18 0
10/10/2025 $26.20 $27.21 $26.41 $26.50 0
09/10/2025 $26.20 $27.70 $26.98 $27.21 0
08/10/2025 $26.20 $26.98 $26.42 $26.98 49
07/10/2025 $26.20 $26.20 $25.90 $26.17 4,545
06/10/2025 $26.56 $26.74 $26.56 $26.74 150
03/10/2025 $24.13 $26.51 $25.79 $26.36 0
02/10/2025 $24.13 $26.23 $25.72 $25.79 0
01/10/2025 $24.13 $25.88 $25.74 $25.88 65
30/09/2025 $24.13 $25.75 $25.55 $25.57 0
29/09/2025 $24.13 $25.62 $24.88 $25.61 0
26/09/2025 $24.13 $25.07 $24.49 $24.88 0
25/09/2025 $24.13 $25.14 $24.40 $24.64 0
24/09/2025 $24.13 $24.88 $24.31 $24.76 0
23/09/2025 $24.13 $24.56 $24.49 $24.56 164
22/09/2025 $24.13 $24.19 $24.15 $24.15 164
19/09/2025 $24.13 $24.13 $24.06 $24.06 150
18/09/2025 $22.65 $24.51 $23.70 $23.88 0
17/09/2025 $22.65 $24.66 $23.78 $24.15 0
16/09/2025 $24.37 $24.37 $24.28 $24.28 150
15/09/2025 $22.65 $24.45 $22.65 $24.31 0
12/09/2025 $22.65 $24.13 $23.73 $23.88 0
11/09/2025 $23.58 $23.73 $23.58 $23.73 150
10/09/2025 $22.65 $23.57 $23.10 $23.40 0
09/09/2025 $22.65 $23.91 $23.49 $23.52 0
08/09/2025 $22.65 $23.75 $23.18 $23.50 0
05/09/2025 $22.65 $23.83 $22.90 $23.28 0
04/09/2025 $22.65 $23.41 $22.54 $22.90 0
03/09/2025 $22.65 $23.16 $22.31 $23.13 0
02/09/2025 $22.65 $23.02 $22.40 $22.64 0
01/09/2025 $22.65 $23.19 $22.69 $22.91 0
29/08/2025 $22.65 $23.17 $22.54 $22.90 0
28/08/2025 $22.65 $22.77 $22.65 $22.77 2
27/08/2025 $22.09 $23.01 $22.33 $22.67 0
26/08/2025 $22.09 $22.78 $22.52 $22.67 0
25/08/2025 $22.09 $22.68 $21.94 $22.65 0
22/08/2025 $22.09 $22.68 $21.94 $22.65 0
21/08/2025 $22.09 $22.09 $22.03 $22.02 2
20/08/2025 $22.47 $22.25 $21.66 $21.92 0
19/08/2025 $22.47 $22.73 $22.10 $22.19 0
18/08/2025 $22.47 $22.47 $22.27 $22.27 17
15/08/2025 $22.16 $22.85 $22.12 $22.49 0
14/08/2025 $22.16 $22.72 $22.09 $22.12 0
13/08/2025 $22.16 $22.66 $22.44 $22.57 0
12/08/2025 $22.16 $22.44 $22.15 $22.44 4,545
11/08/2025 $19.41 $22.48 $21.91 $22.00 0
08/08/2025 $19.41 $22.23 $19.41 $21.91 0
07/08/2025 $19.41 $21.69 $19.41 $21.31 0
06/08/2025 $19.41 $21.37 $19.41 $21.02 0
05/08/2025 $19.41 $21.22 $20.51 $20.86 0
04/08/2025 $19.41 $20.96 $20.43 $20.67 0
01/08/2025 $19.41 $20.60 $20.24 $20.43 0
31/07/2025 $19.41 $21.08 $20.38 $20.42 0
30/07/2025 $19.41 $21.37 $21.08 $21.08 0
29/07/2025 $19.41 $21.52 $21.25 $21.25 213
28/07/2025 $19.41 $21.80 $21.19 $21.38 0
25/07/2025 $19.41 $22.25 $21.77 $21.80 0
24/07/2025 $19.41 $22.65 $22.06 $22.25 0
23/07/2025 $19.41 $22.41 $22.22 $22.22 179
22/07/2025 $19.41 $22.37 $21.75 $22.09 0
21/07/2025 $19.41 $22.12 $21.18 $21.83 0
18/07/2025 $19.41 $21.55 $20.92 $21.18 0
17/07/2025 $19.41 $21.09 $20.61 $20.92 0
16/07/2025 $19.41 $21.21 $20.42 $20.85 0
15/07/2025 $19.41 $21.61 $20.82 $20.85 0
14/07/2025 $19.41 $21.58 $21.25 $21.28 0
11/07/2025 $19.41 $21.68 $21.11 $21.38 0
10/07/2025 $19.41 $21.61 $20.92 $21.43 0
09/07/2025 $19.41 $21.53 $20.78 $20.92 0
08/07/2025 $19.41 $21.51 $20.81 $21.11 0
07/07/2025 $19.41 $21.32 $20.88 $21.08 0
04/07/2025 $19.41 $21.42 $21.19 $21.31 0
03/07/2025 $19.41 $21.71 $21.12 $21.42 0
02/07/2025 $19.41 $21.49 $20.74 $21.48 0
01/07/2025 $19.41 $20.84 $20.63 $20.74 0
30/06/2025 $19.41 $20.80 $20.43 $20.63 0
27/06/2025 $19.41 $20.89 $20.57 $20.74 0
26/06/2025 $19.41 $20.66 $18.88 $20.60 0
25/06/2025 $19.41 $19.87 $18.60 $19.60 0
24/06/2025 $19.41 $20.09 $18.68 $19.86 0
23/06/2025 $19.41 $19.42 $19.41 $19.42 150
20/06/2025 $19.00 $19.88 $18.58 $19.35 0
19/06/2025 $19.00 $19.93 $18.55 $19.47 0
18/06/2025 $19.00 $20.25 $18.74 $19.93 0
17/06/2025 $19.00 $20.42 $18.73 $20.00 0
16/06/2025 $19.00 $20.30 $20.25 $20.30 65
13/06/2025 $19.00 $20.19 $19.75 $20.02 0
12/06/2025 $19.00 $20.40 $18.80 $20.18 0
11/06/2025 $19.00 $20.80 $18.91 $20.40 0
10/06/2025 $19.00 $20.73 $19.20 $20.40 0
09/06/2025 $19.00 $20.59 $18.96 $20.39 0
06/06/2025 $19.00 $20.55 $18.98 $20.17 0
05/06/2025 $19.00 $20.42 $18.80 $20.39 0
04/06/2025 $19.00 $19.85 $18.58 $19.74 0
03/06/2025 $19.00 $19.49 $18.39 $19.30 0
02/06/2025 $19.00 $19.79 $18.42 $19.48 0
30/05/2025 $19.00 $19.52 $19.06 $19.17 0
29/05/2025 $19.00 $19.57 $19.30 $19.41 0
28/05/2025 $19.00 $19.59 $18.36 $19.30 0
27/05/2025 $19.00 $19.76 $18.46 $19.50 0
26/05/2025 $19.00 $19.40 $18.49 $19.26 0
23/05/2025 $19.00 $19.40 $18.49 $19.26 0
22/05/2025 $19.00 $19.34 $18.32 $19.07 0
21/05/2025 $19.00 $19.35 $18.33 $19.34 0
20/05/2025 $19.00 $19.25 $18.38 $19.23 0
19/05/2025 $19.00 $19.17 $19.00 $19.17 47
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

Market data

Select a section