Market data

Select a section

First Trust Global Funds Public Limited Company Ft Bloomberg Scarce Reso...

(SCAR)
Sector: n/a
$21.06
$0.27 1.29
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $22.41 $21.07 $20.77 $21.06 0
16/01/2025 $22.41 $20.87 $20.59 $20.66 0
15/01/2025 $22.41 $20.92 $20.46 $20.66 0
14/01/2025 $22.41 $20.61 $20.32 $20.46 0
13/01/2025 $22.41 $20.37 $20.07 $20.32 0
10/01/2025 $22.41 $20.52 $19.95 $20.07 0
09/01/2025 $22.41 $20.56 $20.03 $20.25 0
08/01/2025 $22.41 $20.48 $19.93 $20.25 0
07/01/2025 $22.41 $20.63 $20.26 $20.48 0
06/01/2025 $22.41 $20.60 $20.16 $20.45 0
03/01/2025 $22.41 $20.39 $20.12 $20.26 0
02/01/2025 $22.41 $20.42 $20.00 $20.24 0
01/01/2025 $22.41 $20.02 $19.88 $20.02 0
31/12/2024 $22.41 $20.02 $19.88 $20.02 0
30/12/2024 $22.41 $20.17 $19.74 $19.88 0
27/12/2024 $22.41 $20.34 $19.98 $20.15 0
26/12/2024 $22.41 $20.14 $19.99 $20.14 0
25/12/2024 $22.41 $20.14 $19.99 $20.14 0
24/12/2024 $22.41 $20.14 $19.99 $20.14 0
23/12/2024 $22.41 $20.17 $19.86 $20.06 0
20/12/2024 $22.41 $20.10 $19.64 $20.06 0
19/12/2024 $22.41 $20.55 $19.85 $19.97 0
18/12/2024 $22.41 $20.70 $20.40 $20.55 0
17/12/2024 $22.41 $20.70 $20.36 $20.48 0
16/12/2024 $22.41 $20.96 $20.56 $20.70 0
13/12/2024 $22.41 $21.06 $20.73 $20.84 0
12/12/2024 $22.41 $21.28 $20.86 $20.98 0
11/12/2024 $22.41 $21.27 $20.98 $21.10 0
10/12/2024 $22.41 $21.35 $21.00 $21.14 0
09/12/2024 $22.41 $21.50 $20.96 $21.35 0
06/12/2024 $22.41 $21.35 $20.96 $21.07 0
05/12/2024 $22.41 $21.45 $21.06 $21.19 0
04/12/2024 $22.41 $21.63 $21.21 $21.39 0
03/12/2024 $22.41 $21.81 $21.39 $21.53 0
02/12/2024 $22.41 $21.61 $21.23 $21.39 0
29/11/2024 $22.41 $21.55 $21.30 $21.50 0
28/11/2024 $22.41 $21.62 $21.17 $21.38 0
27/11/2024 $22.41 $21.49 $21.13 $21.27 0
26/11/2024 $22.41 $21.40 $20.92 $21.13 0
25/11/2024 $22.41 $21.47 $21.16 $21.18 0
22/11/2024 $22.41 $21.31 $20.88 $21.18 0
21/11/2024 $22.41 $21.30 $20.83 $21.18 0
20/11/2024 $22.41 $21.12 $20.71 $20.83 0
19/11/2024 $22.41 $21.07 $20.66 $20.87 0
18/11/2024 $22.41 $20.84 $20.59 $20.82 0
15/11/2024 $22.41 $21.08 $20.52 $20.77 0
14/11/2024 $22.41 $21.19 $20.55 $20.77 0
13/11/2024 $22.41 $20.92 $20.67 $20.82 0
12/11/2024 $22.41 $21.31 $20.73 $20.85 0
11/11/2024 $22.41 $21.55 $21.15 $21.27 0
08/11/2024 $22.41 $21.77 $21.27 $21.40 0
07/11/2024 $22.41 $21.94 $21.44 $21.64 0
06/11/2024 $22.41 $22.16 $21.35 $21.55 0
05/11/2024 $22.41 $21.90 $21.61 $21.76 0
04/11/2024 $22.41 $21.95 $21.57 $21.80 0
01/11/2024 $22.41 $22.03 $21.37 $21.65 0
31/10/2024 $22.41 $21.84 $21.41 $21.54 0
30/10/2024 $22.41 $21.80 $21.54 $21.73 0
29/10/2024 $22.41 $22.09 $21.53 $21.80 0
28/10/2024 $22.41 $22.21 $21.75 $21.95 0
25/10/2024 $22.41 $22.31 $21.70 $22.01 0
24/10/2024 $22.41 $22.30 $21.91 $22.05 0
23/10/2024 $22.41 $22.27 $21.99 $22.05 0
22/10/2024 $22.41 $22.42 $22.09 $22.25 0
21/10/2024 $22.41 $22.53 $22.16 $22.31 0
18/10/2024 $22.41 $22.64 $22.07 $22.36 0
17/10/2024 $22.41 $22.59 $22.04 $22.32 0
16/10/2024 $22.41 $22.22 $21.99 $22.16 0
15/10/2024 $22.41 $22.32 $22.01 $22.08 0
14/10/2024 $22.41 $22.42 $22.23 $22.32 0
11/10/2024 $20.85 $22.66 $22.09 $22.41 0
10/10/2024 $20.85 $22.44 $22.02 $22.18 0
09/10/2024 $20.85 $22.43 $22.16 $22.37 0
08/10/2024 $20.85 $22.60 $22.13 $22.23 0
07/10/2024 $20.85 $22.69 $22.50 $22.60 0
04/10/2024 $20.85 $22.88 $22.28 $22.56 0
03/10/2024 $20.85 $22.72 $22.24 $22.53 0
02/10/2024 $20.85 $22.96 $22.46 $22.68 0
01/10/2024 $20.85 $22.80 $22.40 $22.73 0
30/09/2024 $20.85 $22.94 $22.53 $22.60 0
27/09/2024 $20.85 $23.13 $22.64 $22.87 0
26/09/2024 $20.85 $22.94 $22.62 $22.83 0
25/09/2024 $20.85 $22.86 $22.61 $22.68 0
24/09/2024 $20.85 $22.91 $22.54 $22.77 0
23/09/2024 $20.85 $22.59 $22.19 $22.53 0
20/09/2024 $20.85 $22.59 $22.28 $22.35 0
19/09/2024 $20.85 $22.82 $22.25 $22.59 0
18/09/2024 $20.85 $22.33 $22.17 $22.25 0
17/09/2024 $20.85 $22.46 $21.89 $22.27 0
16/09/2024 $20.85 $22.31 $22.01 $22.07 0
13/09/2024 $20.85 $22.39 $21.83 $21.84 0
12/09/2024 $20.85 $22.08 $21.42 $21.84 0
11/09/2024 $20.85 $21.70 $21.28 $21.42 0
10/09/2024 $20.85 $21.58 $21.26 $21.33 0
09/09/2024 $20.85 $21.58 $21.37 $21.48 0
06/09/2024 $20.85 $21.96 $21.34 $21.41 0
05/09/2024 $20.85 $22.01 $21.70 $21.76 0
04/09/2024 $20.85 $22.22 $21.69 $21.93 0
03/09/2024 $20.85 $22.36 $21.67 $21.78 0
02/09/2024 $20.85 $22.40 $22.22 $22.26 0
30/08/2024 $20.85 $22.49 $22.18 $22.26 0
29/08/2024 $20.85 $22.48 $22.17 $22.36 0
28/08/2024 $20.85 $22.38 $22.14 $22.21 0
27/08/2024 $20.85 $22.55 $22.23 $22.28 0
26/08/2024 $20.85 $22.20 $21.90 $21.97 0
23/08/2024 $20.85 $22.20 $21.90 $21.97 0
22/08/2024 $20.85 $22.20 $21.90 $21.97 0
21/08/2024 $20.85 $22.19 $21.94 $22.13 0
20/08/2024 $20.85 $22.27 $21.92 $21.98 0
19/08/2024 $20.85 $22.27 $21.95 $22.27 0
16/08/2024 $20.85 $22.03 $21.70 $21.94 0
15/08/2024 $20.85 $21.96 $21.55 $21.94 0
14/08/2024 $20.85 $21.76 $21.50 $21.55 0
13/08/2024 $20.85 $21.74 $21.20 $21.50 0
12/08/2024 $20.85 $21.62 $21.24 $21.39 0
09/08/2024 $20.85 $21.59 $21.02 $21.24 0
08/08/2024 $20.85 $21.42 $20.58 $21.16 0
07/08/2024 $20.85 $21.55 $20.73 $21.26 0
06/08/2024 $21.61 $21.61 $20.46 $20.85 0
05/08/2024 $21.61 $21.26 $20.19 $20.75 0
02/08/2024 $21.61 $21.90 $21.24 $21.25 0
01/08/2024 $21.61 $22.43 $21.66 $21.72 0
31/07/2024 $21.61 $22.23 $21.76 $22.11 0
30/07/2024 $21.61 $22.08 $21.57 $21.76 0
29/07/2024 $21.61 $22.09 $21.70 $21.77 0
26/07/2024 $21.61 $22.17 $21.69 $21.69 0
25/07/2024 $21.61 $21.74 $21.23 $21.69 0
24/07/2024 $21.61 $22.02 $21.50 $21.65 0
23/07/2024 $21.61 $21.65 $21.46 $21.55 0
22/07/2024 $21.61 $21.94 $21.39 $21.60 0
19/07/2024 $21.61 $22.01 $21.41 $21.59 0
18/07/2024 $21.61 $22.19 $21.84 $21.92 0

Market data

Select a section