Market data

Select a section

First Trust Global Funds Public Limited Company FT Nasdaq Green Energy U...

(QCLU)
Sector: n/a
$10.04
$-0.62 -5.81
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $10.24 $10.37 $10.04 $10.04 5,353
03/04/2025 $10.76 $10.95 $10.66 $10.66 1,177
02/04/2025 $11.03 $11.29 $11.01 $11.23 0
01/04/2025 $11.03 $11.27 $11.00 $11.27 610
31/03/2025 $10.99 $11.14 $10.74 $10.88 7,551
28/03/2025 $11.74 $11.69 $11.03 $11.14 0
27/03/2025 $11.74 $11.55 $11.54 $11.55 0
26/03/2025 $11.74 $11.79 $11.51 $11.51 3
25/03/2025 $11.74 $11.78 $11.74 $11.77 737
24/03/2025 $11.72 $11.88 $11.64 $11.86 14,243
21/03/2025 $11.37 $11.49 $11.37 $11.49 23
20/03/2025 $11.21 $11.65 $11.08 $11.46 0
19/03/2025 $11.21 $11.59 $11.49 $11.59 0
18/03/2025 $11.21 $11.54 $11.47 $11.47 0
17/03/2025 $11.21 $11.41 $11.31 $11.40 0
14/03/2025 $11.21 $11.27 $11.21 $11.26 37,000
13/03/2025 $11.20 $11.20 $11.07 $11.09 25,492
12/03/2025 $11.39 $11.64 $11.11 $11.30 0
11/03/2025 $11.39 $11.48 $11.06 $11.11 0
10/03/2025 $11.39 $11.48 $11.39 $11.48 8,000
07/03/2025 $11.42 $11.38 $11.36 $11.35 1
06/03/2025 $11.42 $11.48 $11.30 $11.46 2,175
05/03/2025 $11.24 $11.43 $11.25 $11.25 1
04/03/2025 $11.24 $11.32 $10.96 $10.96 98
03/03/2025 $11.83 $11.83 $11.73 $11.73 459
28/02/2025 $12.33 $11.91 $11.66 $11.65 14
27/02/2025 $12.33 $12.33 $12.05 $12.05 24
26/02/2025 $12.50 $12.47 $12.12 $12.37 0
25/02/2025 $12.50 $12.50 $12.12 $12.11 799
24/02/2025 $12.59 $12.62 $12.59 $12.59 115
21/02/2025 $13.20 $13.20 $12.91 $12.91 3
20/02/2025 $13.19 $13.27 $12.96 $13.00 0
19/02/2025 $13.19 $13.23 $13.19 $13.23 2
18/02/2025 $12.25 $13.13 $12.84 $13.08 0
17/02/2025 $12.25 $12.87 $12.80 $12.87 1
14/02/2025 $12.25 $12.83 $12.80 $12.83 1
13/02/2025 $12.25 $12.62 $12.24 $12.57 1,804
12/02/2025 $12.25 $12.25 $12.24 $12.23 37
11/02/2025 $12.44 $12.52 $12.40 $12.40 8,800
10/02/2025 $12.88 $12.77 $12.57 $12.59 0
07/02/2025 $12.88 $12.96 $12.68 $12.68 1,774
06/02/2025 $12.94 $12.94 $12.94 $12.94 521
05/02/2025 $12.87 $12.94 $12.87 $12.94 1,152
04/02/2025 $12.66 $13.00 $12.64 $12.73 13,191
03/02/2025 $12.60 $12.73 $12.59 $12.73 164
31/01/2025 $12.98 $13.15 $12.96 $13.15 1,768
30/01/2025 $12.74 $13.00 $12.93 $12.99 0
29/01/2025 $12.74 $12.74 $12.73 $12.73 1,350
28/01/2025 $12.83 $12.97 $12.48 $12.48 2,161
27/01/2025 $12.81 $13.15 $12.81 $12.93 1,629
24/01/2025 $13.39 $13.39 $13.39 $13.39 124
23/01/2025 $13.14 $13.14 $13.02 $13.06 12
22/01/2025 $13.30 $13.53 $13.23 $13.27 0
21/01/2025 $13.30 $13.74 $13.30 $13.41 151
20/01/2025 $13.58 $13.80 $13.59 $13.73 0
17/01/2025 $13.58 $13.79 $13.58 $13.73 13,331
16/01/2025 $13.24 $13.69 $13.43 $13.56 0
15/01/2025 $13.24 $13.68 $13.23 $13.56 0
14/01/2025 $13.24 $13.39 $13.24 $13.24 0
13/01/2025 $13.24 $13.24 $12.93 $12.93 27,760
10/01/2025 $13.36 $13.36 $13.17 $13.16 396
09/01/2025 $13.56 $13.56 $13.53 $13.53 82
08/01/2025 $13.35 $13.86 $13.59 $13.59 4
07/01/2025 $13.35 $14.23 $14.21 $14.23 3
06/01/2025 $13.35 $14.43 $13.75 $14.33 0
03/01/2025 $13.35 $13.75 $13.33 $13.75 622
02/01/2025 $12.82 $13.39 $13.10 $13.39 3
01/01/2025 $12.82 $13.40 $13.39 $13.40 0
31/12/2024 $12.82 $13.40 $13.39 $13.40 0
30/12/2024 $12.82 $13.58 $13.10 $13.19 0
27/12/2024 $12.82 $13.87 $13.58 $13.58 24
26/12/2024 $12.82 $13.60 $13.54 $13.60 1
25/12/2024 $12.82 $13.60 $13.54 $13.60 1
24/12/2024 $12.82 $13.60 $13.54 $13.60 1
23/12/2024 $12.82 $13.53 $13.36 $13.50 0
20/12/2024 $12.82 $13.53 $12.82 $13.52 15
19/12/2024 $14.20 $13.79 $13.16 $13.29 0
18/12/2024 $14.20 $14.20 $14.20 $14.20 401
17/12/2024 $14.03 $14.03 $14.03 $14.02 130
16/12/2024 $13.84 $14.09 $13.90 $14.09 2
13/12/2024 $13.84 $13.85 $13.84 $13.84 166
12/12/2024 $13.93 $13.99 $13.89 $13.77 0
11/12/2024 $13.93 $13.89 $13.74 $13.77 0
10/12/2024 $13.93 $14.21 $13.84 $13.93 272
09/12/2024 $13.80 $14.16 $13.80 $14.15 67
06/12/2024 $13.40 $13.62 $13.39 $13.61 4,484
05/12/2024 $13.71 $13.56 $13.50 $13.56 17,975
04/12/2024 $13.71 $13.73 $13.54 $13.54 947
03/12/2024 $13.90 $13.91 $13.79 $13.82 3,350
02/12/2024 $13.45 $13.93 $13.69 $13.82 0
29/11/2024 $13.45 $13.79 $13.59 $13.76 0
28/11/2024 $13.45 $13.60 $13.45 $13.60 50
27/11/2024 $13.67 $13.55 $13.53 $13.53 0
26/11/2024 $13.67 $13.67 $13.54 $13.54 150
25/11/2024 $13.83 $13.83 $13.50 $13.82 21
22/11/2024 $12.83 $13.29 $12.94 $13.03 0
21/11/2024 $12.83 $13.03 $12.82 $13.03 6,330
20/11/2024 $12.86 $12.86 $12.75 $12.76 16,326
19/11/2024 $12.78 $12.95 $12.75 $12.88 350
18/11/2024 $12.61 $12.96 $12.61 $12.95 302
15/11/2024 $12.73 $12.73 $12.72 $12.72 6
14/11/2024 $12.95 $12.95 $12.72 $12.72 1,048
13/11/2024 $13.14 $13.14 $13.13 $13.13 3,359
12/11/2024 $13.08 $13.08 $12.95 $12.95 887
11/11/2024 $13.29 $13.39 $13.28 $13.39 303
08/11/2024 $13.12 $13.12 $12.99 $12.99 151
07/11/2024 $13.50 $13.53 $12.92 $13.18 0
06/11/2024 $13.50 $13.54 $12.53 $12.94 7,605
05/11/2024 $13.25 $13.25 $13.13 $13.25 131
04/11/2024 $13.06 $13.26 $13.06 $13.26 150
01/11/2024 $12.81 $12.99 $12.81 $12.95 891
31/10/2024 $13.43 $12.87 $12.87 $12.87 0
30/10/2024 $13.43 $13.23 $12.93 $13.06 0
29/10/2024 $13.43 $13.38 $13.12 $13.12 4
28/10/2024 $13.43 $13.43 $13.41 $13.41 10
25/10/2024 $13.12 $13.15 $13.11 $13.11 156
24/10/2024 $12.68 $12.97 $12.85 $12.60 0
23/10/2024 $12.68 $12.68 $12.60 $12.60 150
22/10/2024 $13.28 $12.88 $12.73 $12.80 0
21/10/2024 $13.28 $13.10 $12.76 $12.76 2
18/10/2024 $13.28 $13.06 $13.00 $13.03 2
17/10/2024 $13.28 $13.28 $13.12 $13.11 80
16/10/2024 $13.28 $13.32 $13.07 $13.25 0
15/10/2024 $13.28 $13.28 $13.19 $13.19 2,950
14/10/2024 $13.34 $13.42 $13.22 $13.33 385
11/10/2024 $13.35 $13.35 $13.31 $13.34 165
10/10/2024 $13.60 $13.62 $13.23 $13.23 14
09/10/2024 $13.60 $13.60 $13.57 $13.59 24,606
08/10/2024 $13.55 $13.60 $13.37 $13.37 0
07/10/2024 $13.55 $13.55 $13.45 $13.48 5,642

Market data

Select a section