Market data

Select a section

First Trust Global Funds Public Limited Company FT US Equity Income Ucit...

(UIND)
Sector: n/a
$34.89
$0.30 0.85
Last updated: 16:36:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $34.15 $35.29 $34.33 $34.89 0
16/01/2025 $34.15 $34.91 $34.47 $34.72 0
15/01/2025 $34.15 $35.01 $34.05 $34.72 0
14/01/2025 $34.15 $34.15 $34.05 $34.05 3,040
13/01/2025 $33.49 $33.76 $33.36 $33.76 1,241
10/01/2025 $33.84 $34.42 $33.08 $33.34 0
09/01/2025 $33.84 $33.84 $33.84 $33.84 230
08/01/2025 $33.86 $33.86 $33.55 $33.55 2
07/01/2025 $33.72 $34.16 $33.68 $33.92 0
06/01/2025 $33.72 $34.36 $33.42 $34.16 0
03/01/2025 $33.72 $33.78 $33.28 $33.63 0
02/01/2025 $33.72 $33.85 $33.70 $33.71 17,000
01/01/2025 $33.54 $33.54 $33.44 $33.44 680
31/12/2024 $33.54 $33.54 $33.44 $33.44 680
30/12/2024 $33.46 $33.43 $32.93 $33.21 0
27/12/2024 $33.46 $33.71 $33.27 $33.43 0
26/12/2024 $33.46 $33.57 $33.46 $33.56 7,623
25/12/2024 $33.46 $33.57 $33.46 $33.56 7,623
24/12/2024 $33.46 $33.57 $33.46 $33.56 7,623
23/12/2024 $33.08 $33.08 $33.07 $33.07 2,034
20/12/2024 $33.19 $33.25 $32.48 $33.22 0
19/12/2024 $33.19 $33.19 $33.01 $33.01 600
18/12/2024 $34.38 $34.10 $34.08 $34.10 622
17/12/2024 $34.38 $34.38 $34.04 $34.03 1,516
16/12/2024 $34.94 $34.94 $34.58 $34.58 1,315
13/12/2024 $35.84 $35.22 $34.61 $34.83 0
12/12/2024 $35.84 $35.30 $35.22 $35.39 430
11/12/2024 $35.84 $35.76 $35.27 $35.39 0
10/12/2024 $35.84 $35.84 $35.33 $35.72 0
09/12/2024 $35.84 $35.84 $35.84 $35.83 730
06/12/2024 $36.10 $36.11 $35.72 $35.72 950
05/12/2024 $36.40 $36.31 $35.94 $36.17 0
04/12/2024 $36.40 $36.40 $36.08 $36.08 285
03/12/2024 $36.70 $36.70 $36.38 $36.56 168
02/12/2024 $37.06 $37.34 $36.35 $36.56 0
29/11/2024 $37.06 $37.12 $36.72 $36.90 0
28/11/2024 $37.06 $37.06 $37.00 $36.99 740
27/11/2024 $35.82 $37.28 $36.46 $37.01 0
26/11/2024 $35.82 $37.45 $36.64 $36.88 0
25/11/2024 $35.82 $37.60 $36.79 $37.28 0
22/11/2024 $35.82 $37.08 $36.22 $36.40 0
21/11/2024 $35.82 $36.54 $35.71 $35.71 0
20/11/2024 $35.82 $35.82 $35.71 $35.71 252
19/11/2024 $35.94 $36.18 $35.71 $36.09 0
18/11/2024 $35.94 $36.09 $35.75 $36.09 0
15/11/2024 $35.94 $36.25 $35.89 $36.10 409
14/11/2024 $36.14 $36.86 $35.62 $36.10 0
13/11/2024 $36.14 $36.51 $35.81 $36.22 0
12/11/2024 $36.14 $36.14 $35.98 $35.97 963
11/11/2024 $35.68 $36.31 $35.87 $36.24 0
08/11/2024 $35.68 $35.96 $35.60 $35.87 0
07/11/2024 $35.68 $36.17 $35.96 $35.96 1,110
06/11/2024 $35.68 $36.05 $35.68 $36.05 2,211
05/11/2024 $34.53 $34.50 $34.12 $34.39 0
04/11/2024 $34.53 $34.48 $34.13 $34.37 0
01/11/2024 $34.53 $34.59 $34.46 $34.46 12,608
31/10/2024 $35.20 $34.94 $34.50 $34.62 0
30/10/2024 $35.20 $35.12 $34.51 $34.63 0
29/10/2024 $35.20 $34.95 $34.50 $34.63 0
28/10/2024 $35.20 $34.91 $34.91 $34.90 3,589
25/10/2024 $35.20 $35.67 $34.52 $34.83 0
24/10/2024 $35.20 $35.41 $34.52 $34.77 0
23/10/2024 $35.20 $35.00 $34.66 $34.77 0
22/10/2024 $35.20 $35.01 $34.53 $34.88 0
21/10/2024 $35.20 $35.20 $34.99 $34.99 808
18/10/2024 $35.29 $35.84 $35.13 $35.30 0
17/10/2024 $35.29 $35.91 $35.04 $35.47 0
16/10/2024 $35.29 $35.63 $34.96 $35.49 0
15/10/2024 $35.29 $35.43 $35.27 $35.43 2,494
14/10/2024 $35.23 $35.23 $35.18 $35.18 600
11/10/2024 $34.52 $35.15 $34.52 $35.15 794
10/10/2024 $34.34 $35.06 $34.18 $34.61 0
09/10/2024 $34.34 $34.61 $34.20 $34.61 0
08/10/2024 $34.34 $34.39 $34.34 $34.38 19
07/10/2024 $34.50 $34.78 $34.51 $34.67 0
04/10/2024 $34.50 $34.56 $34.50 $34.56 13
03/10/2024 $34.32 $34.19 $33.82 $34.12 0
02/10/2024 $34.32 $34.44 $33.71 $34.17 0
01/10/2024 $34.32 $34.32 $34.06 $34.18 7,651
30/09/2024 $34.10 $34.47 $34.12 $34.36 0
27/09/2024 $34.10 $34.47 $34.10 $34.47 2,614
26/09/2024 $34.13 $34.16 $34.01 $34.01 4,278
25/09/2024 $34.75 $34.72 $34.23 $34.32 0
24/09/2024 $34.75 $34.75 $34.65 $34.65 3,158
23/09/2024 $34.54 $34.58 $34.54 $34.58 3
20/09/2024 $34.78 $34.88 $34.35 $34.50 0
19/09/2024 $34.78 $34.94 $34.77 $34.33 14,430
18/09/2024 $33.33 $34.52 $34.18 $34.33 0
17/09/2024 $33.33 $34.52 $33.67 $34.52 0
16/09/2024 $33.33 $34.22 $33.37 $33.91 0
13/09/2024 $33.33 $34.18 $33.27 $33.27 0
12/09/2024 $33.33 $33.75 $33.27 $32.76 4,629
11/09/2024 $34.42 $33.43 $32.60 $32.76 0
10/09/2024 $34.42 $34.34 $33.21 $33.35 0
09/09/2024 $34.42 $33.78 $33.46 $33.65 0
06/09/2024 $34.42 $34.32 $33.50 $33.61 0
05/09/2024 $34.42 $34.65 $33.88 $34.00 0
04/09/2024 $34.42 $34.65 $34.42 $34.65 7,886
03/09/2024 $35.08 $35.08 $34.56 $34.56 1,230
02/09/2024 $34.72 $35.01 $34.65 $34.65 0
30/08/2024 $34.72 $34.72 $34.65 $34.65 3,344
29/08/2024 $34.52 $34.66 $34.42 $34.66 7,568
28/08/2024 $34.32 $34.52 $34.32 $34.52 2,769
27/08/2024 $34.22 $34.63 $34.25 $34.37 0
26/08/2024 $33.68 $33.79 $33.67 $33.67 5,708
23/08/2024 $33.68 $33.79 $33.67 $33.67 5,708
22/08/2024 $33.68 $33.79 $33.67 $33.67 5,708
21/08/2024 $33.63 $33.63 $33.58 $33.60 527
20/08/2024 $33.43 $34.03 $33.45 $33.58 0
19/08/2024 $33.43 $33.88 $33.56 $33.56 0
16/08/2024 $33.43 $33.56 $33.43 $33.56 865
15/08/2024 $33.25 $33.59 $33.25 $33.59 8,199
14/08/2024 $32.70 $33.59 $32.75 $32.92 0
13/08/2024 $32.70 $32.75 $32.64 $32.75 6,857
12/08/2024 $32.82 $32.82 $32.75 $32.75 2,750
09/08/2024 $32.94 $32.94 $32.80 $32.80 15
08/08/2024 $32.79 $33.06 $31.94 $32.83 0
07/08/2024 $32.79 $32.86 $32.79 $32.85 10,586
06/08/2024 $32.52 $32.52 $32.39 $32.39 1,301
05/08/2024 $32.69 $32.69 $32.05 $32.20 1,348
02/08/2024 $33.83 $33.83 $32.81 $32.81 15,414
01/08/2024 $35.04 $34.89 $33.99 $34.01 0
31/07/2024 $35.04 $35.04 $34.84 $34.84 2,608
30/07/2024 $34.77 $35.13 $34.46 $34.66 0
29/07/2024 $34.77 $34.77 $34.39 $34.46 3,727
26/07/2024 $34.60 $34.62 $34.53 $34.41 2,156
25/07/2024 $34.07 $34.41 $33.98 $34.41 2,458
24/07/2024 $34.34 $34.34 $34.24 $34.24 389
23/07/2024 $34.15 $34.18 $34.15 $34.18 720
22/07/2024 $34.22 $34.23 $34.11 $34.23 4,250
19/07/2024 $34.22 $34.98 $34.00 $34.05 0
18/07/2024 $34.22 $35.29 $34.28 $34.98 0

Market data

Select a section