Market data

Select a section

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

(QCLU)
Sector: n/a
$13.79
$0.30 2.22
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $14.39 $14.47 $13.60 $14.44 0
23/05/2024 $14.39 $14.40 $14.01 $14.07 7,873
22/05/2024 $13.47 $14.26 $14.08 $14.26 0
21/05/2024 $13.47 $13.56 $13.52 $13.52 283
20/05/2024 $13.47 $13.59 $13.46 $13.45 15
17/05/2024 $13.61 $13.63 $13.42 $13.61 0
16/05/2024 $13.61 $13.63 $13.50 $13.50 0
15/05/2024 $13.61 $13.76 $13.57 $13.57 918
14/05/2024 $13.83 $13.83 $13.32 $13.76 8
13/05/2024 $13.19 $13.40 $13.14 $13.40 860
10/05/2024 $13.39 $13.51 $13.14 $13.15 0
09/05/2024 $13.39 $16.54 $12.79 $13.23 0
08/05/2024 $13.39 $13.37 $13.14 $13.14 0
07/05/2024 $13.39 $13.53 $13.39 $13.51 1,491
06/05/2024 $13.26 $13.27 $12.72 $13.19 1,601
03/05/2024 $13.26 $13.27 $12.72 $13.19 1,601
02/05/2024 $12.52 $12.59 $12.50 $12.50 910
01/05/2024 $12.61 $12.37 $12.35 $12.37 0
30/04/2024 $12.61 $12.77 $12.53 $12.53 0
29/04/2024 $12.61 $12.78 $12.38 $12.78 989
26/04/2024 $12.15 $12.37 $12.15 $12.30 10,962
25/04/2024 $12.00 $12.16 $11.94 $11.94 0
24/04/2024 $12.00 $12.12 $12.11 $12.12 0
23/04/2024 $12.00 $12.09 $11.91 $12.09 6,150
22/04/2024 $11.83 $11.84 $11.59 $11.59 1
19/04/2024 $11.83 $12.01 $11.71 $11.83 0
18/04/2024 $11.83 $12.01 $11.83 $12.01 1,843
17/04/2024 $11.99 $12.01 $11.97 $12.01 319
16/04/2024 $12.39 $15.92 $11.59 $12.01 0
15/04/2024 $12.39 $12.73 $12.25 $12.36 35
12/04/2024 $12.94 $16.39 $12.59 $12.78 0
11/04/2024 $12.94 $13.01 $12.83 $12.83 360
10/04/2024 $12.94 $13.37 $12.99 $12.98 39
09/04/2024 $12.94 $13.37 $12.98 $13.17 0
08/04/2024 $12.94 $13.06 $12.71 $13.06 5
05/04/2024 $12.94 $13.24 $12.48 $12.69 0
04/04/2024 $12.94 $13.24 $13.08 $13.24 0
03/04/2024 $12.94 $12.92 $12.89 $12.91 4
02/04/2024 $12.94 $13.37 $12.93 $12.93 71
01/04/2024 $13.34 $13.42 $13.34 $13.36 1,329
29/03/2024 $13.34 $13.42 $13.34 $13.36 1,329
28/03/2024 $13.34 $13.42 $13.34 $13.36 1,329
27/03/2024 $12.92 $13.23 $12.92 $13.23 246
26/03/2024 $12.86 $16.40 $12.52 $12.86 0
25/03/2024 $12.86 $12.89 $12.86 $12.86 1,000
22/03/2024 $12.86 $12.86 $12.80 $12.82 311
21/03/2024 $13.13 $13.13 $13.11 $13.10 1,953
20/03/2024 $12.63 $12.67 $12.60 $12.60 24,353

Market data

Select a section