Market data

Select a section

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

(TRE)
Sector: n/a
$20.18
$-0.14 -0.70
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $19.82 $20.32 $20.08 $20.18 0
30/10/2025 $19.82 $20.47 $20.01 $20.32 0
29/10/2025 $19.82 $20.65 $20.35 $20.47 0
28/10/2025 $19.82 $20.95 $20.42 $20.65 0
27/10/2025 $19.82 $21.01 $20.80 $20.90 0
24/10/2025 $19.82 $20.99 $20.71 $20.87 0
23/10/2025 $19.82 $20.95 $20.59 $20.71 0
22/10/2025 $19.82 $20.90 $20.65 $20.82 0
21/10/2025 $19.82 $20.90 $20.71 $20.80 0
20/10/2025 $19.82 $20.78 $20.49 $20.72 0
17/10/2025 $19.82 $20.64 $20.29 $20.49 0
16/10/2025 $19.82 $20.64 $20.28 $20.58 0
15/10/2025 $19.82 $20.47 $19.91 $20.33 0
14/10/2025 $19.82 $19.91 $19.82 $19.91 0
13/10/2025 $19.86 $19.88 $19.76 $19.82 13,241
10/10/2025 $20.15 $20.14 $19.76 $19.89 0
09/10/2025 $20.15 $20.22 $19.91 $20.02 0
08/10/2025 $20.15 $20.17 $19.96 $20.05 0
07/10/2025 $20.15 $20.16 $20.15 $20.16 2
06/10/2025 $19.92 $20.30 $20.05 $20.20 0
03/10/2025 $19.92 $20.98 $19.21 $20.22 0
02/10/2025 $19.92 $20.25 $19.87 $19.96 0
01/10/2025 $19.92 $20.14 $18.93 $20.08 0
30/09/2025 $19.92 $19.92 $19.86 $19.86 2
29/09/2025 $20.26 $20.06 $19.77 $19.85 0
26/09/2025 $20.26 $19.97 $19.72 $19.82 0
25/09/2025 $20.26 $19.98 $19.64 $19.79 0
24/09/2025 $20.26 $20.15 $19.86 $19.98 0
23/09/2025 $20.26 $20.21 $19.95 $20.10 0
22/09/2025 $20.26 $20.02 $19.83 $19.99 0
19/09/2025 $20.26 $20.16 $19.90 $19.99 0
18/09/2025 $20.26 $20.26 $19.97 $20.08 0
17/09/2025 $20.26 $20.26 $20.26 $20.26 1,295
16/09/2025 $20.05 $20.07 $20.05 $20.07 2,000
15/09/2025 $19.88 $20.97 $19.88 $20.18 0
12/09/2025 $19.88 $20.31 $19.95 $20.12 0
11/09/2025 $19.88 $20.03 $19.69 $20.03 0
10/09/2025 $19.88 $19.90 $19.88 $19.90 1,000
09/09/2025 $20.14 $19.95 $19.69 $19.85 0
08/09/2025 $20.14 $20.04 $19.71 $19.79 0
05/09/2025 $20.14 $20.16 $19.70 $19.99 0
04/09/2025 $20.14 $19.86 $19.59 $19.70 0
03/09/2025 $20.14 $20.76 $18.89 $19.73 0
02/09/2025 $20.14 $20.21 $19.17 $19.84 0
01/09/2025 $20.14 $21.10 $19.30 $20.21 0
29/08/2025 $20.14 $20.29 $19.20 $20.12 0
28/08/2025 $20.14 $20.39 $19.33 $20.07 0
27/08/2025 $20.14 $21.23 $19.39 $20.25 0
26/08/2025 $20.14 $20.37 $20.06 $20.14 0
25/08/2025 $20.14 $20.39 $19.03 $20.36 0
22/08/2025 $20.14 $20.39 $19.03 $20.36 0
21/08/2025 $20.14 $20.03 $19.08 $19.86 0
20/08/2025 $20.14 $20.23 $19.92 $20.02 0
19/08/2025 $20.14 $19.96 $19.47 $19.93 0
18/08/2025 $20.14 $19.71 $19.47 $19.56 0
15/08/2025 $20.14 $19.75 $19.45 $19.62 0
14/08/2025 $20.14 $19.74 $19.38 $19.49 0
13/08/2025 $20.14 $19.72 $19.47 $19.66 0
12/08/2025 $20.14 $19.73 $19.36 $19.47 0
11/08/2025 $20.14 $19.71 $19.40 $19.49 0
08/08/2025 $20.14 $20.14 $19.57 $19.66 0
07/08/2025 $20.14 $20.14 $19.51 $19.60 0
06/08/2025 $20.14 $20.14 $19.67 $19.85 0
05/08/2025 $20.14 $19.93 $19.57 $19.74 0
04/08/2025 $20.14 $19.84 $19.58 $19.76 0
01/08/2025 $20.14 $19.95 $19.46 $19.58 0
31/07/2025 $20.14 $20.16 $19.86 $19.89 0
30/07/2025 $20.14 $21.02 $19.27 $20.16 0
29/07/2025 $20.14 $20.14 $20.10 $20.10 150
28/07/2025 $20.36 $20.36 $20.26 $20.25 145
25/07/2025 $20.28 $20.55 $19.51 $20.33 0
24/07/2025 $20.28 $21.52 $19.59 $20.48 0
23/07/2025 $20.28 $20.72 $20.34 $20.51 0
22/07/2025 $20.28 $20.42 $20.28 $20.42 1
21/07/2025 $20.02 $20.34 $19.18 $20.29 0
18/07/2025 $20.02 $20.94 $19.10 $19.97 0
17/07/2025 $20.02 $20.02 $19.93 $19.93 155
16/07/2025 $19.81 $20.16 $19.69 $19.98 0
15/07/2025 $19.81 $20.16 $19.84 $19.93 0
14/07/2025 $19.81 $20.04 $19.80 $19.99 0
11/07/2025 $19.81 $20.00 $19.68 $19.80 0
10/07/2025 $19.81 $20.00 $19.81 $20.00 5,591
09/07/2025 $19.94 $19.94 $19.86 $19.86 2,000
08/07/2025 $20.01 $20.09 $19.75 $19.92 0
07/07/2025 $20.01 $20.22 $19.99 $20.08 0
04/07/2025 $20.01 $20.22 $19.93 $20.07 0
03/07/2025 $20.01 $20.39 $19.19 $20.20 0
02/07/2025 $20.01 $20.37 $19.23 $20.18 0
01/07/2025 $20.01 $20.26 $20.01 $20.25 122
30/06/2025 $20.20 $21.01 $19.06 $19.92 0
27/06/2025 $20.20 $20.13 $18.94 $20.05 0
26/06/2025 $20.20 $21.03 $19.01 $19.84 0
25/06/2025 $20.20 $20.20 $20.19 $20.19 60
24/06/2025 $20.11 $21.18 $19.33 $20.48 0
23/06/2025 $20.11 $21.05 $19.15 $20.27 0
20/06/2025 $20.11 $20.99 $19.98 $20.17 0
19/06/2025 $20.11 $21.08 $19.11 $19.98 0
18/06/2025 $20.11 $20.20 $20.11 $20.20 148
17/06/2025 $19.91 $20.11 $19.91 $20.11 638
16/06/2025 $20.26 $20.26 $20.22 $20.22 65
13/06/2025 $20.05 $20.93 $19.99 $20.12 0
12/06/2025 $20.05 $20.35 $20.07 $20.20 0
11/06/2025 $20.05 $20.46 $20.12 $20.34 0
10/06/2025 $20.05 $20.35 $20.12 $20.26 0
09/06/2025 $20.05 $20.19 $20.02 $20.12 0
06/06/2025 $20.05 $20.23 $20.00 $20.10 0
05/06/2025 $20.05 $20.08 $20.05 $20.08 140
04/06/2025 $20.07 $20.07 $20.05 $20.05 65
03/06/2025 $19.82 $20.01 $18.90 $19.89 0
02/06/2025 $19.82 $19.97 $19.60 $19.87 0
30/05/2025 $19.82 $20.12 $19.00 $19.97 0
29/05/2025 $19.82 $20.21 $18.87 $19.98 0
28/05/2025 $19.82 $19.82 $19.69 $19.69 36
27/05/2025 $19.91 $19.85 $19.45 $19.74 0
26/05/2025 $19.91 $19.63 $19.29 $19.45 0
23/05/2025 $19.91 $19.63 $19.29 $19.45 0
22/05/2025 $19.91 $20.66 $18.88 $19.46 0
21/05/2025 $19.91 $19.96 $19.68 $19.84 0
20/05/2025 $19.91 $20.02 $19.85 $19.96 0
19/05/2025 $19.91 $19.98 $19.73 $19.96 0
16/05/2025 $19.91 $19.91 $19.90 $19.90 292
15/05/2025 $19.60 $19.77 $19.50 $19.74 0
14/05/2025 $19.60 $19.60 $19.56 $19.56 93
13/05/2025 $20.10 $19.92 $19.56 $19.71 0
12/05/2025 $20.10 $20.10 $19.85 $19.85 5,693
09/05/2025 $19.92 $20.60 $18.70 $19.78 0
08/05/2025 $19.92 $19.92 $19.69 $19.69 282
07/05/2025 $20.02 $20.91 $19.81 $19.91 0
06/05/2025 $20.02 $20.06 $20.02 $20.03 100
05/05/2025 $19.47 $20.16 $18.97 $19.98 0

Market data

Select a section