First Trust Global Funds Public Limited Company Ft Bloomberg Scarce Reso...
(SCAR)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$24.63
|
$26.67
|
$25.87
|
$26.07
|
0
|
|
09/10/2025
|
$24.63
|
$27.03
|
$26.22
|
$26.45
|
0
|
|
08/10/2025
|
$24.63
|
$26.73
|
$26.45
|
$26.61
|
0
|
|
07/10/2025
|
$24.63
|
$26.89
|
$26.13
|
$26.49
|
0
|
|
06/10/2025
|
$24.63
|
$26.70
|
$26.39
|
$26.54
|
0
|
|
03/10/2025
|
$24.63
|
$26.76
|
$25.99
|
$26.43
|
0
|
|
02/10/2025
|
$24.63
|
$26.65
|
$25.78
|
$26.16
|
0
|
|
01/10/2025
|
$24.63
|
$26.65
|
$25.85
|
$26.23
|
0
|
|
30/09/2025
|
$24.63
|
$26.37
|
$25.83
|
$26.01
|
0
|
|
29/09/2025
|
$24.63
|
$26.43
|
$26.01
|
$26.19
|
0
|
|
26/09/2025
|
$24.63
|
$26.35
|
$25.76
|
$26.00
|
0
|
|
25/09/2025
|
$24.63
|
$26.10
|
$25.59
|
$25.83
|
0
|
|
24/09/2025
|
$24.63
|
$26.15
|
$25.89
|
$26.05
|
0
|
|
23/09/2025
|
$24.63
|
$26.26
|
$25.74
|
$26.05
|
0
|
|
22/09/2025
|
$24.63
|
$25.90
|
$25.49
|
$25.74
|
0
|
|
19/09/2025
|
$24.63
|
$25.90
|
$25.19
|
$25.56
|
0
|
|
18/09/2025
|
$24.63
|
$25.74
|
$25.04
|
$25.30
|
0
|
|
17/09/2025
|
$24.63
|
$25.86
|
$25.26
|
$25.45
|
0
|
|
16/09/2025
|
$24.63
|
$25.57
|
$24.63
|
$25.37
|
0
|
|
15/09/2025
|
$24.63
|
$25.53
|
$24.63
|
$25.33
|
0
|
|
12/09/2025
|
$24.63
|
$25.52
|
$25.10
|
$25.25
|
0
|
|
11/09/2025
|
$24.63
|
$25.60
|
$24.83
|
$25.36
|
0
|
|
10/09/2025
|
$24.63
|
$25.40
|
$24.90
|
$25.18
|
0
|
|
09/09/2025
|
$24.63
|
$25.51
|
$24.81
|
$25.01
|
0
|
|
08/09/2025
|
$24.63
|
$25.24
|
$24.80
|
$25.06
|
0
|
|
05/09/2025
|
$24.63
|
$25.31
|
$24.81
|
$24.95
|
0
|
|
04/09/2025
|
$24.63
|
$25.00
|
$24.61
|
$24.82
|
0
|
|
03/09/2025
|
$24.63
|
$25.22
|
$24.53
|
$24.89
|
0
|
|
02/09/2025
|
$24.63
|
$25.30
|
$24.37
|
$24.83
|
0
|
|
01/09/2025
|
$24.63
|
$25.16
|
$24.89
|
$25.05
|
0
|
|
29/08/2025
|
$24.63
|
$25.45
|
$24.58
|
$24.92
|
0
|
|
28/08/2025
|
$24.63
|
$25.11
|
$24.79
|
$24.93
|
0
|
|
27/08/2025
|
$24.63
|
$25.18
|
$24.50
|
$24.83
|
0
|
|
26/08/2025
|
$24.63
|
$25.15
|
$24.40
|
$24.79
|
0
|
|
25/08/2025
|
$24.63
|
$25.10
|
$24.42
|
$24.95
|
0
|
|
22/08/2025
|
$24.63
|
$25.10
|
$24.42
|
$24.95
|
0
|
|
21/08/2025
|
$24.63
|
$24.94
|
$24.20
|
$24.58
|
0
|
|
20/08/2025
|
$24.63
|
$24.90
|
$24.44
|
$24.59
|
0
|
|
19/08/2025
|
$24.63
|
$24.83
|
$24.47
|
$24.61
|
0
|
|
18/08/2025
|
$24.63
|
$24.80
|
$24.35
|
$24.65
|
0
|
|
15/08/2025
|
$24.63
|
$24.52
|
$24.09
|
$24.34
|
0
|
|
14/08/2025
|
$24.63
|
$24.64
|
$24.00
|
$24.14
|
0
|
|
13/08/2025
|
$24.63
|
$24.63
|
$24.45
|
$24.45
|
600
|
|
12/08/2025
|
$24.40
|
$25.37
|
$24.40
|
$24.53
|
4,950
|
|
11/08/2025
|
$22.41
|
$24.51
|
$24.06
|
$24.20
|
0
|
|
08/08/2025
|
$22.41
|
$24.56
|
$22.41
|
$24.44
|
0
|
|
07/08/2025
|
$22.41
|
$24.70
|
$22.41
|
$24.19
|
0
|
|
06/08/2025
|
$22.41
|
$24.54
|
$22.41
|
$24.34
|
0
|
|
05/08/2025
|
$22.41
|
$24.44
|
$24.05
|
$24.23
|
0
|
|
04/08/2025
|
$22.41
|
$24.21
|
$23.86
|
$24.05
|
0
|
|
01/08/2025
|
$22.41
|
$24.19
|
$23.70
|
$23.85
|
0
|
|
31/07/2025
|
$22.41
|
$24.16
|
$23.91
|
$23.98
|
0
|
|
30/07/2025
|
$22.41
|
$24.50
|
$23.99
|
$24.13
|
0
|
|
29/07/2025
|
$22.41
|
$24.47
|
$24.07
|
$24.20
|
0
|
|
28/07/2025
|
$22.41
|
$24.68
|
$24.12
|
$24.26
|
0
|
|
25/07/2025
|
$22.41
|
$24.51
|
$24.24
|
$24.40
|
0
|
|
24/07/2025
|
$22.41
|
$24.64
|
$24.27
|
$24.44
|
0
|
|
23/07/2025
|
$22.41
|
$24.61
|
$24.15
|
$24.43
|
0
|
|
22/07/2025
|
$22.41
|
$24.19
|
$23.88
|
$24.15
|
0
|
|
21/07/2025
|
$22.41
|
$24.20
|
$23.71
|
$24.14
|
0
|
|
18/07/2025
|
$22.41
|
$24.17
|
$23.72
|
$23.99
|
0
|
|
17/07/2025
|
$22.41
|
$23.86
|
$23.56
|
$23.72
|
0
|
|
16/07/2025
|
$22.41
|
$23.95
|
$23.56
|
$23.75
|
0
|
|
15/07/2025
|
$22.41
|
$24.14
|
$23.64
|
$23.78
|
0
|
|
14/07/2025
|
$22.41
|
$24.02
|
$23.53
|
$23.83
|
0
|
|
11/07/2025
|
$22.41
|
$23.97
|
$23.63
|
$23.84
|
0
|
|
10/07/2025
|
$22.41
|
$23.92
|
$23.64
|
$23.86
|
0
|
|
09/07/2025
|
$22.41
|
$24.04
|
$23.38
|
$23.64
|
0
|
|
08/07/2025
|
$22.41
|
$23.99
|
$23.45
|
$23.58
|
0
|
|
07/07/2025
|
$22.41
|
$24.07
|
$23.59
|
$23.72
|
0
|
|
04/07/2025
|
$22.41
|
$24.01
|
$23.62
|
$23.82
|
0
|
|
03/07/2025
|
$22.41
|
$24.06
|
$23.60
|
$23.93
|
0
|
|
02/07/2025
|
$22.41
|
$23.67
|
$23.28
|
$23.59
|
0
|
|
01/07/2025
|
$22.41
|
$23.54
|
$23.14
|
$23.28
|
0
|
|
30/06/2025
|
$22.41
|
$23.61
|
$23.03
|
$23.27
|
0
|
|
27/06/2025
|
$22.41
|
$23.48
|
$23.11
|
$23.27
|
0
|
|
26/06/2025
|
$22.41
|
$23.53
|
$22.78
|
$23.31
|
0
|
|
25/06/2025
|
$22.41
|
$23.13
|
$22.74
|
$22.89
|
0
|
|
24/06/2025
|
$22.41
|
$23.31
|
$22.65
|
$22.89
|
0
|
|
23/06/2025
|
$22.41
|
$23.22
|
$22.77
|
$23.01
|
0
|
|
20/06/2025
|
$22.41
|
$23.16
|
$22.83
|
$23.03
|
0
|
|
19/06/2025
|
$22.41
|
$23.21
|
$22.73
|
$22.88
|
0
|
|
18/06/2025
|
$22.41
|
$23.29
|
$22.91
|
$23.08
|
0
|
|
17/06/2025
|
$22.41
|
$23.47
|
$22.74
|
$23.13
|
0
|
|
16/06/2025
|
$22.41
|
$23.65
|
$23.24
|
$23.47
|
0
|
|
13/06/2025
|
$22.41
|
$23.40
|
$22.83
|
$23.24
|
0
|
|
12/06/2025
|
$22.41
|
$23.38
|
$22.85
|
$23.14
|
0
|
|
11/06/2025
|
$22.41
|
$23.40
|
$22.63
|
$23.05
|
0
|
|
10/06/2025
|
$22.41
|
$23.22
|
$22.86
|
$22.99
|
0
|
|
09/06/2025
|
$22.41
|
$23.22
|
$22.58
|
$22.94
|
0
|
|
06/06/2025
|
$22.41
|
$23.23
|
$22.56
|
$22.84
|
0
|
|
05/06/2025
|
$22.41
|
$23.13
|
$22.51
|
$22.84
|
0
|
|
04/06/2025
|
$22.41
|
$23.14
|
$22.69
|
$22.83
|
0
|
|
03/06/2025
|
$22.41
|
$22.69
|
$22.32
|
$22.67
|
0
|
|
02/06/2025
|
$22.41
|
$22.96
|
$22.32
|
$22.62
|
0
|
|
30/05/2025
|
$22.41
|
$22.56
|
$22.14
|
$22.38
|
0
|
|
29/05/2025
|
$22.41
|
$22.61
|
$22.18
|
$22.35
|
0
|
|
28/05/2025
|
$22.41
|
$22.46
|
$22.10
|
$22.24
|
0
|
|
27/05/2025
|
$22.41
|
$22.46
|
$22.03
|
$22.28
|
0
|
|
26/05/2025
|
$22.41
|
$22.14
|
$21.47
|
$22.03
|
0
|
|
23/05/2025
|
$22.41
|
$22.14
|
$21.47
|
$22.03
|
0
|
|
22/05/2025
|
$22.41
|
$22.27
|
$21.71
|
$21.85
|
0
|
|
21/05/2025
|
$22.41
|
$22.47
|
$22.14
|
$22.27
|
0
|
|
20/05/2025
|
$22.41
|
$22.42
|
$22.14
|
$22.38
|
0
|
|
19/05/2025
|
$22.41
|
$22.26
|
$21.89
|
$22.15
|
0
|
|
16/05/2025
|
$22.41
|
$22.33
|
$21.99
|
$22.12
|
0
|
|
15/05/2025
|
$22.41
|
$22.18
|
$21.68
|
$22.07
|
0
|
|
14/05/2025
|
$22.41
|
$22.17
|
$21.80
|
$21.92
|
0
|
|
13/05/2025
|
$22.41
|
$22.11
|
$21.56
|
$22.08
|
0
|
|
12/05/2025
|
$22.41
|
$22.00
|
$21.44
|
$21.56
|
0
|
|
09/05/2025
|
$22.41
|
$21.53
|
$21.19
|
$21.35
|
0
|
|
08/05/2025
|
$22.41
|
$21.46
|
$20.82
|
$21.18
|
0
|
|
07/05/2025
|
$22.41
|
$21.36
|
$20.95
|
$21.05
|
0
|
|
06/05/2025
|
$22.41
|
$21.44
|
$20.91
|
$21.19
|
0
|
|
05/05/2025
|
$22.41
|
$21.41
|
$20.89
|
$21.01
|
0
|
|
02/05/2025
|
$22.41
|
$21.41
|
$20.89
|
$21.01
|
0
|
|
01/05/2025
|
$22.41
|
$20.95
|
$20.68
|
$20.94
|
0
|
|
30/04/2025
|
$22.41
|
$21.10
|
$20.37
|
$20.71
|
0
|
|
29/04/2025
|
$22.41
|
$21.25
|
$20.84
|
$20.98
|
0
|
|
28/04/2025
|
$22.41
|
$21.33
|
$20.79
|
$20.98
|
0
|
|
25/04/2025
|
$22.41
|
$21.12
|
$20.65
|
$20.83
|
0
|
|
24/04/2025
|
$22.41
|
$20.93
|
$20.28
|
$20.78
|
0
|
|
23/04/2025
|
$22.41
|
$20.98
|
$20.35
|
$20.58
|
0
|
|
22/04/2025
|
$22.41
|
$20.87
|
$20.36
|
$20.60
|
0
|
|
21/04/2025
|
$22.41
|
$20.78
|
$20.23
|
$20.56
|
0
|
|
18/04/2025
|
$22.41
|
$20.78
|
$20.23
|
$20.56
|
0
|
|
17/04/2025
|
$22.41
|
$20.78
|
$20.23
|
$20.56
|
0
|
|
16/04/2025
|
$22.41
|
$20.73
|
$20.30
|
$20.64
|
0
|
|
15/04/2025
|
$22.41
|
$20.70
|
$20.18
|
$20.52
|
0
|
|
14/04/2025
|
$22.41
|
$20.79
|
$19.76
|
$20.48
|
0
|
|
11/04/2025
|
$22.41
|
$22.41
|
$19.45
|
$19.76
|
0
|