Market data

Select a section

First Trust Global Funds Public Limited Company FT Dis Tech Rel Est Ucit...

(TRE)
Sector: n/a
$19.89
$0.05 0.27
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $19.71 $20.07 $19.76 $19.89 0
20/02/2025 $19.71 $19.92 $19.60 $19.84 0
19/02/2025 $19.71 $19.80 $19.52 $19.67 0
18/02/2025 $19.71 $19.85 $19.55 $19.76 0
17/02/2025 $19.71 $19.84 $19.66 $19.77 0
14/02/2025 $19.71 $19.96 $19.66 $19.69 0
13/02/2025 $19.71 $19.71 $19.69 $19.69 373
12/02/2025 $19.59 $19.81 $19.44 $19.53 0
11/02/2025 $19.59 $19.78 $19.44 $19.72 0
10/02/2025 $19.59 $19.68 $19.46 $19.50 0
07/02/2025 $19.59 $19.59 $19.50 $19.50 1
06/02/2025 $19.27 $19.74 $19.53 $19.62 0
05/02/2025 $19.27 $19.65 $19.32 $19.59 0
04/02/2025 $19.27 $19.37 $19.27 $19.36 760
03/02/2025 $19.56 $19.59 $18.99 $19.32 0
31/01/2025 $19.56 $19.67 $19.56 $19.58 1,252
30/01/2025 $19.39 $19.59 $19.39 $19.59 387
29/01/2025 $19.58 $19.61 $19.36 $19.44 0
28/01/2025 $19.58 $19.58 $19.53 $19.53 800
27/01/2025 $19.45 $19.64 $19.30 $19.51 0
24/01/2025 $19.45 $19.61 $19.45 $19.60 125
23/01/2025 $19.29 $19.48 $19.19 $19.47 0
22/01/2025 $19.29 $19.67 $19.40 $19.47 0
21/01/2025 $19.29 $19.57 $19.22 $19.51 0
20/01/2025 $19.29 $19.30 $19.29 $19.30 895
17/01/2025 $19.33 $19.45 $19.33 $19.38 736
16/01/2025 $18.37 $19.20 $18.74 $18.94 0
15/01/2025 $18.37 $19.26 $18.71 $18.94 0
14/01/2025 $18.37 $18.81 $18.44 $18.71 0
13/01/2025 $18.37 $18.61 $18.37 $18.61 14
10/01/2025 $18.48 $18.52 $18.48 $18.52 80
09/01/2025 $19.03 $18.86 $18.69 $18.82 0
08/01/2025 $19.03 $19.01 $18.59 $18.82 0
07/01/2025 $19.03 $19.20 $18.78 $19.01 0
06/01/2025 $19.03 $19.32 $19.03 $19.20 0
03/01/2025 $19.03 $19.03 $19.03 $19.03 15
02/01/2025 $19.07 $19.28 $18.89 $19.04 0
01/01/2025 $19.07 $19.04 $18.86 $18.98 0
31/12/2024 $19.07 $19.04 $18.86 $18.98 0
30/12/2024 $19.07 $19.09 $18.73 $18.86 0
27/12/2024 $19.07 $19.25 $18.91 $19.09 0
26/12/2024 $19.07 $19.02 $18.92 $18.97 0
25/12/2024 $19.07 $19.02 $18.92 $18.97 0
24/12/2024 $19.07 $19.02 $18.92 $18.97 0
23/12/2024 $19.07 $19.05 $18.77 $18.92 0
20/12/2024 $19.07 $19.09 $18.62 $19.05 0
19/12/2024 $19.07 $19.07 $18.80 $18.88 1,256
18/12/2024 $20.05 $19.77 $19.45 $19.59 0
17/12/2024 $20.05 $19.88 $19.60 $19.76 0
16/12/2024 $20.05 $19.98 $19.79 $19.88 0
13/12/2024 $20.05 $20.05 $19.87 $19.95 297
12/12/2024 $20.08 $20.10 $20.08 $20.10 400
11/12/2024 $20.12 $20.12 $20.00 $20.00 125
10/12/2024 $20.06 $20.12 $20.06 $20.11 400
09/12/2024 $20.27 $20.35 $20.27 $20.34 550
06/12/2024 $20.39 $20.44 $20.09 $20.18 0
05/12/2024 $20.39 $20.39 $20.27 $20.27 55
04/12/2024 $20.33 $20.33 $20.33 $20.33 30
03/12/2024 $20.69 $20.65 $20.32 $20.49 0
02/12/2024 $20.69 $20.78 $20.42 $20.59 0
29/11/2024 $20.69 $20.88 $20.70 $20.78 0
28/11/2024 $20.69 $20.77 $20.69 $20.77 359
27/11/2024 $20.80 $20.83 $20.80 $20.83 96
26/11/2024 $20.24 $20.73 $20.45 $20.53 0
25/11/2024 $20.24 $20.80 $20.32 $20.63 0
22/11/2024 $20.24 $20.32 $20.19 $20.17 1,379
21/11/2024 $20.22 $20.25 $20.11 $20.08 2,585
20/11/2024 $20.13 $20.26 $19.95 $20.08 0
19/11/2024 $20.13 $20.17 $19.99 $20.17 1,444
18/11/2024 $19.91 $20.06 $19.91 $20.06 757
15/11/2024 $19.83 $20.02 $19.81 $20.04 414
14/11/2024 $20.18 $20.19 $19.93 $20.04 0
13/11/2024 $20.18 $20.28 $19.94 $20.19 0
12/11/2024 $20.18 $20.18 $20.14 $20.15 474
11/11/2024 $20.43 $20.58 $20.43 $20.53 2,085
08/11/2024 $20.36 $20.39 $20.36 $20.39 150
07/11/2024 $20.86 $20.39 $20.18 $20.27 0
06/11/2024 $20.86 $21.22 $20.13 $20.19 0
05/11/2024 $20.86 $20.73 $20.50 $20.65 0
04/11/2024 $20.86 $20.74 $20.44 $20.61 0
01/11/2024 $20.86 $20.82 $20.46 $20.55 0
31/10/2024 $20.86 $20.94 $20.60 $20.76 0
30/10/2024 $20.86 $20.94 $20.86 $20.93 497
29/10/2024 $21.07 $21.07 $20.87 $20.86 277
28/10/2024 $21.00 $21.28 $21.02 $21.11 1,636
25/10/2024 $21.00 $21.47 $21.12 $21.20 0
24/10/2024 $21.00 $21.26 $21.07 $21.10 0
23/10/2024 $21.00 $21.19 $20.93 $21.10 0
22/10/2024 $21.00 $21.19 $20.90 $21.03 0
21/10/2024 $21.00 $21.48 $20.95 $21.07 0
18/10/2024 $21.00 $21.64 $21.11 $21.42 0
17/10/2024 $21.00 $21.67 $21.34 $21.39 0
16/10/2024 $21.00 $21.61 $21.36 $21.60 0
15/10/2024 $21.00 $21.42 $21.13 $21.42 0
14/10/2024 $21.00 $21.14 $20.99 $21.14 668
11/10/2024 $21.07 $21.07 $21.00 $21.00 4
10/10/2024 $21.24 $21.09 $20.73 $20.90 0
09/10/2024 $21.24 $21.19 $20.93 $20.97 0
08/10/2024 $21.24 $21.24 $21.03 $21.03 671
07/10/2024 $21.94 $21.27 $21.06 $21.12 0
04/10/2024 $21.94 $21.49 $21.07 $21.17 671
03/10/2024 $21.94 $21.58 $21.29 $21.40 0
02/10/2024 $21.94 $21.72 $21.40 $21.51 0
01/10/2024 $21.94 $21.95 $21.72 $21.72 350
30/09/2024 $21.83 $21.91 $21.72 $21.85 0
27/09/2024 $21.83 $21.91 $21.83 $21.91 200
26/09/2024 $21.30 $22.01 $21.73 $21.80 0
25/09/2024 $21.30 $22.06 $21.90 $21.95 0
24/09/2024 $21.30 $22.14 $21.84 $22.03 0
23/09/2024 $21.30 $21.97 $21.69 $21.93 0
20/09/2024 $21.30 $21.94 $21.64 $21.75 0
19/09/2024 $21.30 $22.20 $21.90 $21.90 0
18/09/2024 $21.30 $22.13 $21.85 $21.90 0
17/09/2024 $21.30 $22.26 $22.05 $22.13 0
16/09/2024 $21.30 $22.18 $21.96 $22.08 0
13/09/2024 $21.30 $22.17 $21.69 $21.68 0
12/09/2024 $21.30 $21.87 $21.45 $21.45 0
11/09/2024 $21.30 $21.79 $21.36 $21.67 0
10/09/2024 $21.30 $21.69 $21.40 $21.67 0
09/09/2024 $21.30 $21.47 $21.22 $21.44 0
06/09/2024 $21.30 $21.30 $21.24 $21.24 800
05/09/2024 $21.31 $21.31 $21.30 $21.30 726
04/09/2024 $20.83 $21.43 $21.07 $21.18 0
03/09/2024 $20.83 $21.21 $20.96 $21.16 0
02/09/2024 $20.83 $21.12 $20.94 $20.94 0
30/08/2024 $20.83 $21.14 $20.87 $20.94 0
29/08/2024 $20.83 $20.87 $20.83 $20.87 91
28/08/2024 $20.57 $21.28 $21.14 $21.19 0
27/08/2024 $20.57 $21.27 $21.08 $21.14 0
26/08/2024 $20.57 $20.86 $20.58 $20.72 0
23/08/2024 $20.57 $20.86 $20.58 $20.72 0
22/08/2024 $20.57 $20.86 $20.58 $20.72 0

Market data

Select a section