Market data

Select a section

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

(TRE)
Sector: n/a
$20.46
$0.15 0.71
Last updated: 12:20:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $20.57 $20.58 $20.57 $20.58 34
20/08/2024 $20.68 $20.68 $20.56 $20.60 651
19/08/2024 $20.19 $20.72 $20.49 $20.49 0
16/08/2024 $20.19 $20.59 $20.44 $20.58 923
15/08/2024 $20.19 $20.71 $20.42 $20.58 0
14/08/2024 $20.19 $20.67 $20.46 $20.60 0
13/08/2024 $20.19 $20.52 $20.22 $20.48 0
12/08/2024 $20.19 $20.22 $20.19 $20.22 800
09/08/2024 $20.30 $20.41 $20.30 $20.41 800
08/08/2024 $20.16 $20.43 $20.16 $20.43 1,298
07/08/2024 $20.50 $20.60 $20.50 $20.60 1,850
06/08/2024 $20.20 $20.33 $20.20 $20.33 400
05/08/2024 $20.41 $20.56 $20.41 $20.56 122
02/08/2024 $20.94 $20.98 $20.71 $20.71 126
01/08/2024 $20.68 $20.83 $20.81 $20.83 708
31/07/2024 $20.68 $20.75 $20.68 $20.75 370
30/07/2024 $20.30 $20.55 $20.26 $20.44 0
29/07/2024 $20.30 $20.46 $20.17 $20.34 0
26/07/2024 $20.30 $20.30 $20.17 $20.34 145
25/07/2024 $20.22 $20.46 $20.08 $20.34 0
24/07/2024 $20.22 $20.77 $20.25 $20.46 0
23/07/2024 $20.22 $20.50 $20.36 $20.46 0
22/07/2024 $20.22 $20.66 $20.24 $20.46 0
19/07/2024 $20.22 $20.24 $20.22 $20.24 982
18/07/2024 $20.37 $20.67 $20.39 $20.57 0
17/07/2024 $20.37 $20.71 $20.31 $20.62 0
16/07/2024 $20.37 $20.38 $20.36 $20.36 546
15/07/2024 $19.25 $20.29 $20.14 $20.24 0
12/07/2024 $19.25 $20.32 $19.94 $20.26 0
11/07/2024 $19.25 $19.97 $19.17 $19.94 0
10/07/2024 $19.25 $19.25 $19.17 $19.17 4
09/07/2024 $18.88 $19.11 $18.88 $18.96 0
08/07/2024 $18.88 $19.07 $18.95 $19.01 0
05/07/2024 $18.88 $18.96 $18.88 $18.96 2,316
04/07/2024 $19.03 $19.04 $18.96 $18.98 0
03/07/2024 $19.03 $19.04 $18.98 $18.98 750
02/07/2024 $18.86 $19.00 $18.71 $18.88 0
01/07/2024 $18.86 $18.86 $18.71 $18.71 459
28/06/2024 $18.78 $18.93 $18.73 $18.85 0
27/06/2024 $18.78 $18.78 $18.73 $18.73 1,301
26/06/2024 $18.70 $18.72 $18.69 $18.69 271
25/06/2024 $18.76 $19.03 $18.64 $18.68 0
24/06/2024 $18.76 $19.06 $18.68 $19.03 0
21/06/2024 $18.76 $18.76 $18.68 $18.68 49
20/06/2024 $18.81 $18.77 $18.65 $18.69 0
19/06/2024 $18.81 $18.85 $18.59 $18.69 0
18/06/2024 $18.81 $18.91 $18.73 $18.85 0
17/06/2024 $18.81 $18.81 $18.76 $18.76 311
14/06/2024 $19.05 $18.94 $18.71 $18.85 0
13/06/2024 $19.05 $19.05 $18.84 $18.90 1,670
12/06/2024 $19.26 $19.26 $19.19 $19.19 34
11/06/2024 $18.89 $18.89 $18.86 $18.86 86
10/06/2024 $19.05 $18.81 $18.37 $18.79 0
07/06/2024 $19.05 $19.06 $18.56 $18.76 0
06/06/2024 $19.05 $19.21 $18.73 $18.98 0
05/06/2024 $19.05 $19.13 $19.05 $19.13 8
04/06/2024 $18.63 $19.26 $18.71 $19.04 0
03/06/2024 $18.63 $19.25 $18.78 $18.96 0
31/05/2024 $18.63 $18.91 $18.66 $18.88 0
30/05/2024 $18.63 $18.70 $18.63 $18.70 960
29/05/2024 $18.48 $18.48 $18.42 $18.42 1,401
28/05/2024 $18.69 $18.69 $18.65 $18.65 205
27/05/2024 $19.13 $18.89 $18.58 $18.65 0

Market data

Select a section