Market data

Select a section

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

(QCLU)
Sector: n/a
$13.73
$0.14 1.03
Last updated: 17:00:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section