Market data

Select a section

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

(QCLU)
Sector: n/a
$16.34
$-0.30 -1.80
Last updated: 16:49:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $16.43 $16.76 $16.34 $16.34 0
09/10/2025 $16.43 $16.64 $16.50 $16.64 2
08/10/2025 $16.43 $16.55 $16.43 $16.55 250
07/10/2025 $16.83 $16.83 $16.52 $16.52 1,047
06/10/2025 $16.63 $16.87 $16.61 $16.86 908
03/10/2025 $16.56 $16.72 $16.56 $16.72 101
02/10/2025 $16.54 $16.72 $16.48 $16.48 976
01/10/2025 $16.22 $16.28 $15.82 $16.28 0
30/09/2025 $16.22 $16.39 $15.77 $15.77 263,041
29/09/2025 $16.07 $16.09 $16.01 $16.03 49,070
26/09/2025 $15.73 $15.83 $15.73 $15.73 24
25/09/2025 $15.81 $15.79 $15.59 $15.59 1
24/09/2025 $15.81 $15.99 $15.81 $15.94 2,812
23/09/2025 $15.46 $16.44 $16.03 $16.18 0
22/09/2025 $15.46 $16.03 $15.66 $16.03 16
19/09/2025 $15.46 $15.79 $15.70 $15.70 5
18/09/2025 $15.46 $15.52 $15.46 $15.52 493
17/09/2025 $14.65 $15.25 $15.22 $15.25 0
16/09/2025 $14.91 $14.96 $14.90 $14.95 95
15/09/2025 $14.65 $14.78 $14.51 $14.71 174
12/09/2025 $14.41 $14.70 $14.45 $14.45 1
11/09/2025 $14.41 $14.67 $14.32 $14.67 9
10/09/2025 $14.41 $14.41 $14.24 $14.39 2,814
09/09/2025 $14.09 $14.44 $14.12 $14.11 0
08/09/2025 $14.09 $14.63 $14.40 $14.40 0
05/09/2025 $14.09 $14.41 $14.33 $14.41 0
04/09/2025 $14.09 $14.14 $14.03 $14.02 9
03/09/2025 $14.09 $14.20 $13.81 $14.05 670
02/09/2025 $14.15 $14.15 $13.84 $13.84 934
01/09/2025 $14.43 $14.33 $14.11 $14.26 0
29/08/2025 $14.43 $14.58 $14.30 $14.30 545
28/08/2025 $13.93 $14.58 $14.54 $14.54 0
27/08/2025 $13.93 $14.46 $14.42 $14.44 0
26/08/2025 $13.93 $14.59 $13.93 $14.40 16,491
25/08/2025 $14.20 $14.29 $13.63 $14.27 1,968
22/08/2025 $14.20 $14.29 $13.63 $14.27 1,968
21/08/2025 $13.72 $13.85 $13.33 $13.63 0
20/08/2025 $13.72 $13.96 $13.72 $13.76 80
19/08/2025 $13.51 $14.24 $14.06 $14.06 7
18/08/2025 $13.51 $14.15 $13.76 $14.15 8
15/08/2025 $13.51 $13.64 $13.51 $13.59 745
14/08/2025 $13.53 $13.53 $13.40 $13.40 1,290
13/08/2025 $13.15 $13.66 $13.52 $13.66 0
12/08/2025 $13.15 $13.41 $13.18 $13.40 1
11/08/2025 $13.15 $13.18 $13.15 $13.18 10,000
08/08/2025 $13.14 $13.10 $12.97 $13.09 11
07/08/2025 $13.14 $13.01 $12.81 $12.91 25
06/08/2025 $13.14 $12.99 $12.85 $12.85 1
05/08/2025 $13.14 $13.22 $12.90 $12.90 0
04/08/2025 $13.14 $13.22 $13.01 $13.01 464
01/08/2025 $13.05 $13.11 $12.94 $12.98 1,202
31/07/2025 $13.93 $13.62 $13.42 $13.29 0
30/07/2025 $13.93 $13.65 $13.50 $13.50 4
29/07/2025 $13.93 $14.09 $13.56 $13.56 175
28/07/2025 $14.00 $14.04 $13.83 $13.83 1
25/07/2025 $14.03 $13.84 $13.83 $13.84 1
24/07/2025 $14.03 $13.82 $13.73 $13.73 6
23/07/2025 $14.03 $14.04 $13.71 $13.77 272
22/07/2025 $13.64 $13.94 $13.64 $13.94 2,834
21/07/2025 $13.10 $13.90 $13.78 $13.90 1,816
18/07/2025 $13.10 $13.65 $13.51 $13.65 0
17/07/2025 $13.10 $13.53 $13.10 $13.53 21,235
16/07/2025 $13.03 $13.32 $12.97 $12.97 624
15/07/2025 $13.22 $13.26 $13.23 $13.26 51
14/07/2025 $13.22 $13.30 $13.17 $13.17 0
11/07/2025 $13.22 $13.32 $13.24 $13.23 0
10/07/2025 $13.22 $13.50 $12.99 $13.48 0
09/07/2025 $13.22 $13.18 $13.17 $13.18 0
08/07/2025 $13.22 $13.13 $13.10 $13.10 0
07/07/2025 $13.22 $13.47 $12.88 $13.05 10,523
04/07/2025 $13.22 $13.33 $13.19 $13.19 156
03/07/2025 $13.12 $13.31 $13.12 $13.31 196
02/07/2025 $12.66 $12.99 $12.66 $12.99 346
01/07/2025 $12.48 $12.58 $12.48 $12.52 1,050
30/06/2025 $12.55 $12.55 $12.44 $12.52 1,629
27/06/2025 $12.47 $12.67 $12.58 $12.58 1
26/06/2025 $12.47 $12.63 $12.47 $12.63 12
25/06/2025 $12.24 $12.48 $12.24 $12.30 3,443
24/06/2025 $12.31 $12.35 $12.27 $12.35 11,963
23/06/2025 $12.19 $12.24 $11.98 $12.17 0
20/06/2025 $12.19 $12.23 $12.13 $12.13 808
19/06/2025 $11.98 $12.08 $11.98 $12.00 1,439
18/06/2025 $12.37 $12.21 $12.08 $12.21 2
17/06/2025 $12.37 $12.37 $12.14 $12.14 4,138
16/06/2025 $12.40 $12.78 $12.29 $12.63 0
13/06/2025 $12.40 $12.29 $12.13 $12.29 7
12/06/2025 $12.40 $12.57 $12.40 $12.42 11
11/06/2025 $12.40 $12.69 $12.58 $12.69 9
10/06/2025 $12.40 $12.59 $12.34 $12.59 25,408
09/06/2025 $12.10 $12.29 $12.00 $12.29 3,333
06/06/2025 $12.03 $12.04 $11.94 $12.03 128
05/06/2025 $11.90 $12.04 $11.89 $12.03 298
04/06/2025 $11.52 $12.05 $11.98 $12.05 1
03/06/2025 $11.52 $11.86 $11.42 $11.86 1,185
02/06/2025 $11.48 $11.66 $11.42 $11.42 459
30/05/2025 $12.00 $11.96 $11.59 $11.77 0
29/05/2025 $12.00 $12.01 $11.96 $11.95 162
28/05/2025 $11.92 $12.05 $11.94 $11.94 251
27/05/2025 $11.92 $12.01 $11.93 $11.93 0
26/05/2025 $11.92 $11.84 $11.48 $11.73 0
23/05/2025 $11.92 $11.84 $11.48 $11.73 0
22/05/2025 $11.92 $11.92 $11.67 $11.72 1,905
21/05/2025 $12.44 $12.49 $12.33 $12.33 97
20/05/2025 $12.60 $12.61 $12.24 $12.57 0
19/05/2025 $12.60 $12.60 $12.30 $12.30 0
16/05/2025 $12.60 $12.60 $12.55 $12.55 172
15/05/2025 $12.58 $12.58 $12.47 $12.50 569
14/05/2025 $11.07 $12.52 $12.49 $12.49 0
13/05/2025 $11.07 $12.47 $11.72 $12.47 9
12/05/2025 $11.07 $11.97 $11.81 $11.91 1
09/05/2025 $11.07 $11.27 $11.07 $11.27 227
08/05/2025 $11.02 $11.02 $10.82 $11.02 1,490
07/05/2025 $10.78 $10.80 $10.72 $10.72 2
06/05/2025 $10.78 $10.79 $10.66 $10.78 668
05/05/2025 $10.75 $11.05 $10.68 $10.95 0
02/05/2025 $10.75 $11.05 $10.68 $10.95 0
01/05/2025 $10.75 $10.98 $10.75 $10.98 459
30/04/2025 $10.74 $10.83 $10.57 $10.56 1
29/04/2025 $10.74 $11.01 $10.73 $10.83 0
28/04/2025 $10.74 $11.07 $10.76 $10.81 0
25/04/2025 $10.74 $10.76 $10.55 $10.76 412
24/04/2025 $10.46 $10.50 $10.13 $10.50 1,578
23/04/2025 $10.33 $10.39 $10.33 $10.33 99
22/04/2025 $9.83 $10.25 $9.83 $10.19 12,319
21/04/2025 $10.12 $10.40 $9.90 $9.99 0
18/04/2025 $10.12 $10.40 $9.90 $9.99 0
17/04/2025 $10.12 $10.40 $9.90 $9.99 0
16/04/2025 $10.12 $10.22 $10.12 $10.22 17
15/04/2025 $10.39 $10.47 $10.33 $10.33 0
14/04/2025 $10.39 $10.39 $10.35 $10.35 158
11/04/2025 $9.97 $10.04 $9.84 $9.84 22,150

Market data

Select a section