Market data

Select a section

First Trust Global Funds Public Limited Company Ft Nsdq Mod Buf - SEP

(QSEP)
Sector: n/a
$19.22
$-0.44 -2.24
Last updated: 16:38:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $19.38 $19.38 $19.22 $19.22 150
10/04/2025 $18.93 $20.08 $18.65 $19.66 0
09/04/2025 $18.93 $18.85 $18.35 $18.65 0
08/04/2025 $18.93 $18.93 $18.85 $18.85 2,801
07/04/2025 $19.16 $19.13 $18.28 $18.60 0
04/04/2025 $19.16 $19.16 $19.13 $19.13 150
03/04/2025 $19.68 $19.71 $19.68 $19.71 30,000
02/04/2025 $19.88 $20.06 $19.90 $20.06 0
01/04/2025 $19.88 $19.98 $19.83 $19.95 0
31/03/2025 $19.88 $19.88 $19.84 $19.84 150
28/03/2025 $20.47 $20.31 $20.02 $20.02 0
27/03/2025 $20.47 $20.35 $20.20 $20.31 0
26/03/2025 $20.47 $20.44 $20.28 $20.30 0
25/03/2025 $20.47 $20.46 $20.28 $20.44 0
24/03/2025 $20.47 $20.37 $20.12 $20.35 0
21/03/2025 $20.47 $20.14 $20.04 $20.12 0
20/03/2025 $20.47 $20.23 $20.07 $20.13 0
19/03/2025 $20.47 $20.13 $20.03 $20.11 0
18/03/2025 $20.47 $20.24 $20.02 $20.08 0
17/03/2025 $20.47 $20.17 $19.98 $20.10 0
14/03/2025 $20.47 $20.01 $19.88 $19.98 0
13/03/2025 $20.47 $20.03 $19.85 $19.88 0
12/03/2025 $20.47 $20.05 $19.87 $20.01 0
11/03/2025 $20.47 $20.03 $19.83 $19.87 0
10/03/2025 $20.47 $20.25 $20.02 $20.03 0
07/03/2025 $20.47 $20.43 $20.15 $20.16 0
06/03/2025 $20.47 $20.49 $20.43 $20.43 2,277
05/03/2025 $20.68 $20.50 $20.08 $20.35 0
04/03/2025 $20.68 $20.75 $20.23 $20.25 0
03/03/2025 $20.68 $20.84 $20.57 $20.75 0
28/02/2025 $20.68 $20.68 $20.57 $20.57 15,124
27/02/2025 $21.04 $21.04 $20.70 $20.75 0
26/02/2025 $21.04 $20.88 $20.74 $20.87 0
25/02/2025 $21.04 $21.04 $20.74 $20.75 0
24/02/2025 $21.04 $21.07 $20.83 $20.95 0
21/02/2025 $21.04 $21.16 $21.02 $21.07 0
20/02/2025 $21.04 $21.15 $20.99 $21.08 0
19/02/2025 $21.04 $21.15 $21.05 $21.08 0
18/02/2025 $21.04 $21.19 $21.10 $21.13 0
17/02/2025 $21.04 $21.16 $21.10 $21.15 0
14/02/2025 $21.04 $21.11 $21.06 $21.10 0
13/02/2025 $21.04 $21.06 $21.04 $21.06 250
12/02/2025 $21.11 $21.13 $20.99 $20.99 3,222
11/02/2025 $21.15 $21.15 $21.08 $21.08 2,575
10/02/2025 $21.04 $21.08 $21.04 $21.05 9,049
07/02/2025 $21.02 $21.03 $20.90 $20.91 0
06/02/2025 $21.02 $20.99 $20.88 $20.88 0
05/02/2025 $21.02 $20.92 $20.73 $20.88 0
04/02/2025 $21.02 $20.92 $20.78 $20.79 0
03/02/2025 $21.02 $21.00 $20.62 $20.79 0
31/01/2025 $21.02 $21.00 $20.83 $20.83 0
30/01/2025 $21.02 $20.92 $20.78 $20.83 0
29/01/2025 $21.02 $20.90 $20.77 $20.82 0
28/01/2025 $21.02 $20.80 $20.67 $20.77 0
27/01/2025 $21.02 $20.96 $20.40 $20.67 0
24/01/2025 $21.02 $21.04 $20.96 $20.96 464
23/01/2025 $20.88 $20.94 $20.86 $20.94 450
22/01/2025 $20.87 $21.01 $20.82 $21.00 0
21/01/2025 $20.87 $20.88 $20.76 $20.83 0
20/01/2025 $20.87 $20.89 $20.87 $20.87 1,056
17/01/2025 $20.68 $20.85 $20.68 $20.84 150
16/01/2025 $20.78 $20.81 $20.67 $20.69 0
15/01/2025 $20.78 $20.72 $20.50 $20.69 0
14/01/2025 $20.78 $20.58 $20.49 $20.50 0
13/01/2025 $20.78 $20.56 $20.51 $20.51 2,801
10/01/2025 $20.78 $20.66 $20.47 $20.52 0
09/01/2025 $20.78 $20.68 $20.65 $20.65 16,300
08/01/2025 $20.78 $20.75 $20.55 $20.66 0
07/01/2025 $20.78 $20.79 $20.75 $20.75 2,453
06/01/2025 $20.72 $20.72 $20.60 $20.72 0
03/01/2025 $20.72 $20.66 $20.53 $20.66 0
02/01/2025 $20.72 $20.72 $20.63 $20.63 95
01/01/2025 $20.53 $20.69 $20.63 $20.69 0
31/12/2024 $20.53 $20.69 $20.63 $20.69 0
30/12/2024 $20.53 $20.72 $20.59 $20.63 0
27/12/2024 $20.53 $20.80 $20.66 $20.70 0
26/12/2024 $20.53 $20.71 $20.63 $20.71 0
25/12/2024 $20.53 $20.71 $20.63 $20.71 0
24/12/2024 $20.53 $20.71 $20.63 $20.71 0
23/12/2024 $20.53 $20.68 $20.55 $20.63 0
20/12/2024 $20.53 $20.62 $20.36 $20.62 0
19/12/2024 $20.53 $20.83 $20.57 $20.59 0
18/12/2024 $20.53 $20.88 $20.81 $20.83 0
17/12/2024 $20.53 $20.89 $20.82 $20.84 0
16/12/2024 $20.53 $20.90 $20.77 $20.89 0
13/12/2024 $20.53 $20.85 $20.76 $20.76 0
12/12/2024 $20.53 $20.81 $20.74 $20.76 0
11/12/2024 $20.53 $20.83 $20.67 $20.81 0
10/12/2024 $20.53 $20.73 $20.68 $20.71 0
09/12/2024 $20.53 $20.79 $20.67 $20.69 0
06/12/2024 $20.53 $20.76 $20.69 $20.75 0
05/12/2024 $20.53 $20.74 $20.70 $20.71 0
04/12/2024 $20.53 $20.72 $20.63 $20.72 0
03/12/2024 $20.53 $20.66 $20.58 $20.63 0
02/12/2024 $20.53 $20.67 $20.52 $20.66 0

Market data

Select a section