First Trust Global Funds Public Limited Company FT Nasdaq Green Energy U...
(QCLU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$13.35
|
$13.74
|
$13.30
|
$13.45
|
0
|
|
03/10/2024
|
$13.35
|
$13.35
|
$13.30
|
$13.30
|
240
|
|
02/10/2024
|
$13.56
|
$13.63
|
$13.42
|
$13.42
|
367
|
|
01/10/2024
|
$13.83
|
$13.83
|
$13.53
|
$13.63
|
1,302
|
|
30/09/2024
|
$13.85
|
$14.09
|
$13.92
|
$13.92
|
4
|
|
27/09/2024
|
$13.85
|
$14.14
|
$13.85
|
$14.09
|
6
|
|
26/09/2024
|
$13.53
|
$14.22
|
$13.43
|
$13.62
|
0
|
|
25/09/2024
|
$13.53
|
$13.70
|
$13.51
|
$13.51
|
1,100
|
|
24/09/2024
|
$13.84
|
$13.79
|
$13.53
|
$13.69
|
0
|
|
23/09/2024
|
$13.84
|
$13.84
|
$13.53
|
$13.52
|
3
|
|
20/09/2024
|
$13.62
|
$13.62
|
$13.36
|
$13.35
|
1,250
|
|
19/09/2024
|
$13.78
|
$13.79
|
$13.72
|
$13.79
|
300
|
|
18/09/2024
|
$13.73
|
$13.69
|
$13.48
|
$13.49
|
0
|
|
17/09/2024
|
$13.73
|
$13.73
|
$13.42
|
$13.69
|
4
|
|
16/09/2024
|
$13.47
|
$13.30
|
$13.30
|
$13.30
|
6,250
|
|
13/09/2024
|
$13.47
|
$13.47
|
$13.39
|
$13.22
|
6,250
|
|
12/09/2024
|
$12.69
|
$13.54
|
$12.90
|
$12.90
|
0
|
|
11/09/2024
|
$12.69
|
$12.98
|
$12.69
|
$12.90
|
68,774
|
|
10/09/2024
|
$12.73
|
$12.53
|
$12.41
|
$12.46
|
44
|
|
09/09/2024
|
$12.73
|
$12.73
|
$12.55
|
$12.55
|
4
|
|
06/09/2024
|
$13.49
|
$12.89
|
$12.57
|
$12.57
|
3
|
|
05/09/2024
|
$13.49
|
$13.36
|
$12.92
|
$12.96
|
0
|
|
04/09/2024
|
$13.49
|
$13.18
|
$12.71
|
$13.06
|
0
|
|
03/09/2024
|
$13.49
|
$13.49
|
$13.03
|
$13.03
|
1,027
|
|
02/09/2024
|
$13.65
|
$13.66
|
$13.55
|
$13.48
|
8
|
|
30/08/2024
|
$13.41
|
$13.64
|
$13.48
|
$13.48
|
5
|
|
29/08/2024
|
$13.41
|
$13.55
|
$13.41
|
$13.55
|
300
|
|
28/08/2024
|
$13.45
|
$13.36
|
$13.33
|
$13.53
|
75
|
|
27/08/2024
|
$13.45
|
$13.82
|
$13.53
|
$13.53
|
4
|
|
26/08/2024
|
$13.45
|
$13.45
|
$13.25
|
$13.25
|
15
|
|
23/08/2024
|
$13.45
|
$13.45
|
$13.25
|
$13.25
|
15
|
|
22/08/2024
|
$13.45
|
$13.45
|
$13.25
|
$13.25
|
15
|
|
21/08/2024
|
$12.53
|
$13.49
|
$13.19
|
$13.37
|
0
|
|
20/08/2024
|
$12.53
|
$13.34
|
$13.19
|
$13.19
|
9
|
|
19/08/2024
|
$12.53
|
$13.35
|
$13.16
|
$13.35
|
0
|
|
16/08/2024
|
$12.53
|
$13.15
|
$13.02
|
$13.02
|
0
|
|
15/08/2024
|
$12.53
|
$13.13
|
$12.50
|
$13.10
|
0
|
|
14/08/2024
|
$12.53
|
$13.11
|
$12.57
|
$12.65
|
0
|
|
13/08/2024
|
$12.53
|
$12.70
|
$12.53
|
$12.69
|
6,232
|
|
12/08/2024
|
$12.55
|
$12.64
|
$12.42
|
$12.42
|
5,000
|
|
09/08/2024
|
$12.68
|
$12.86
|
$12.43
|
$12.51
|
0
|
|
08/08/2024
|
$12.68
|
$12.70
|
$12.68
|
$12.70
|
886
|
|
07/08/2024
|
$12.82
|
$12.82
|
$12.73
|
$12.73
|
5,000
|
|
06/08/2024
|
$12.32
|
$12.77
|
$12.47
|
$12.47
|
0
|
|
05/08/2024
|
$12.32
|
$12.62
|
$12.16
|
$12.61
|
272
|
|
02/08/2024
|
$13.32
|
$13.32
|
$12.92
|
$12.91
|
769
|
|
01/08/2024
|
$13.85
|
$13.85
|
$13.78
|
$13.78
|
33
|
|
31/07/2024
|
$13.81
|
$14.15
|
$13.52
|
$14.15
|
0
|
|
30/07/2024
|
$13.81
|
$13.81
|
$13.81
|
$13.81
|
439
|
|
29/07/2024
|
$13.73
|
$14.17
|
$14.05
|
$14.05
|
0
|
|
26/07/2024
|
$13.73
|
$14.07
|
$13.99
|
$13.93
|
7
|
|
25/07/2024
|
$13.73
|
$14.00
|
$13.73
|
$13.93
|
1,872
|
|
24/07/2024
|
$14.35
|
$14.06
|
$14.04
|
$14.04
|
60
|
|
23/07/2024
|
$14.35
|
$14.35
|
$14.24
|
$14.30
|
3,233
|
|
22/07/2024
|
$14.25
|
$14.25
|
$14.16
|
$14.19
|
26
|
|
19/07/2024
|
$15.08
|
$14.61
|
$13.84
|
$13.98
|
0
|
|
18/07/2024
|
$15.08
|
$14.87
|
$14.43
|
$14.59
|
0
|
|
17/07/2024
|
$15.08
|
$15.08
|
$14.70
|
$14.70
|
12
|
|
16/07/2024
|
$14.64
|
$14.77
|
$14.64
|
$14.77
|
48
|
|
15/07/2024
|
$15.03
|
$15.31
|
$14.74
|
$14.73
|
95,971
|
|
12/07/2024
|
$14.59
|
$15.01
|
$14.53
|
$14.98
|
9,061
|
|
11/07/2024
|
$14.22
|
$14.62
|
$14.22
|
$14.61
|
4
|
|
10/07/2024
|
$14.11
|
$14.11
|
$13.88
|
$14.05
|
1,761
|
|
09/07/2024
|
$13.93
|
$14.00
|
$13.81
|
$13.81
|
0
|
|
08/07/2024
|
$13.93
|
$13.99
|
$13.76
|
$13.99
|
3,500
|
|
05/07/2024
|
$13.81
|
$14.06
|
$13.62
|
$13.73
|
0
|
|
04/07/2024
|
$13.81
|
$13.81
|
$13.76
|
$13.76
|
70
|
|
03/07/2024
|
$13.76
|
$13.76
|
$13.71
|
$13.71
|
1,301
|
|
02/07/2024
|
$12.91
|
$13.37
|
$12.91
|
$13.29
|
1,027
|
|
01/07/2024
|
$13.18
|
$13.36
|
$13.11
|
$13.11
|
313
|
|
28/06/2024
|
$13.35
|
$13.48
|
$13.35
|
$13.35
|
4
|
|
27/06/2024
|
$13.35
|
$13.35
|
$13.29
|
$13.29
|
92
|
|
26/06/2024
|
$13.37
|
$13.58
|
$13.22
|
$13.40
|
0
|
|
25/06/2024
|
$13.37
|
$13.41
|
$13.22
|
$13.22
|
5
|
|
24/06/2024
|
$13.37
|
$13.37
|
$13.31
|
$13.34
|
387
|
|
21/06/2024
|
$13.31
|
$13.40
|
$13.27
|
$13.28
|
1,616
|
|
20/06/2024
|
$13.67
|
$13.73
|
$13.45
|
$13.45
|
146
|
|
19/06/2024
|
$13.69
|
$13.74
|
$13.59
|
$13.59
|
5,000
|
|
18/06/2024
|
$13.68
|
$13.75
|
$13.66
|
$13.75
|
9,086
|
|
17/06/2024
|
$13.91
|
$14.01
|
$13.62
|
$13.62
|
290
|
|
14/06/2024
|
$14.77
|
$14.51
|
$14.02
|
$14.02
|
0
|
|
13/06/2024
|
$14.77
|
$14.77
|
$14.44
|
$14.44
|
15,297
|
|
12/06/2024
|
$14.83
|
$14.89
|
$14.78
|
$14.84
|
5,000
|
|
11/06/2024
|
$14.45
|
$14.45
|
$14.31
|
$14.31
|
152
|
|
10/06/2024
|
$14.49
|
$14.33
|
$14.13
|
$14.32
|
0
|
|
07/06/2024
|
$14.49
|
$14.61
|
$13.98
|
$14.25
|
0
|
|
06/06/2024
|
$14.49
|
$14.74
|
$14.16
|
$14.41
|
0
|
|
05/06/2024
|
$14.49
|
$14.49
|
$14.45
|
$14.46
|
2,125
|
|
04/06/2024
|
$14.31
|
$14.59
|
$14.28
|
$14.28
|
816
|
|
03/06/2024
|
$14.74
|
$14.74
|
$14.53
|
$14.56
|
3,236
|
|
31/05/2024
|
$14.34
|
$14.86
|
$14.21
|
$14.24
|
0
|
|
30/05/2024
|
$14.34
|
$14.50
|
$14.27
|
$14.50
|
910
|
|
29/05/2024
|
$14.64
|
$14.69
|
$14.18
|
$14.33
|
0
|
|
28/05/2024
|
$14.64
|
$14.88
|
$14.53
|
$14.69
|
607
|
|
27/05/2024
|
$14.39
|
$14.47
|
$13.60
|
$14.44
|
0
|