Market data

Select a section

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

(UIND)
Sector: n/a
$33.12
$-0.28 -0.84
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $33.33 $33.40 $32.74 $33.12 0
30/10/2025 $33.33 $33.40 $33.33 $33.40 9,995
29/10/2025 $33.71 $33.71 $33.71 $33.71 454
28/10/2025 $33.87 $33.95 $33.76 $33.76 7,454
27/10/2025 $33.47 $34.09 $33.90 $33.90 525
24/10/2025 $33.47 $34.60 $33.29 $34.08 0
23/10/2025 $33.47 $33.89 $33.78 $33.78 750
22/10/2025 $33.47 $33.89 $33.60 $33.89 0
21/10/2025 $33.47 $33.82 $33.54 $33.75 0
20/10/2025 $33.47 $33.54 $33.47 $33.53 335
17/10/2025 $32.75 $33.21 $32.75 $33.21 5,585
16/10/2025 $33.43 $34.09 $32.13 $33.56 0
15/10/2025 $33.43 $33.85 $33.85 $33.85 2,457
14/10/2025 $33.43 $33.69 $33.19 $33.69 8,230
13/10/2025 $34.27 $33.60 $33.13 $33.48 0
10/10/2025 $34.27 $34.10 $32.45 $33.51 0
09/10/2025 $34.27 $34.27 $34.06 $34.06 1,520
08/10/2025 $34.46 $34.49 $33.92 $34.40 0
07/10/2025 $34.46 $34.52 $34.28 $34.49 8,716
06/10/2025 $34.48 $34.76 $34.42 $34.74 0
03/10/2025 $34.48 $34.53 $34.44 $34.53 750
02/10/2025 $34.48 $34.27 $34.12 $34.26 190
01/10/2025 $34.48 $34.73 $33.93 $34.46 0
30/09/2025 $34.48 $34.73 $33.98 $34.01 0
29/09/2025 $34.48 $34.87 $34.22 $34.31 0
26/09/2025 $34.48 $34.87 $34.31 $34.67 0
25/09/2025 $34.48 $34.48 $34.41 $34.40 573
24/09/2025 $34.65 $35.47 $34.72 $35.01 0
23/09/2025 $34.65 $35.05 $34.65 $35.05 3,857
22/09/2025 $35.16 $34.92 $34.63 $34.71 0
19/09/2025 $35.16 $35.32 $34.72 $34.88 0
18/09/2025 $35.16 $35.54 $34.82 $35.06 0
17/09/2025 $35.16 $35.29 $33.05 $35.17 0
16/09/2025 $35.16 $35.16 $34.56 $34.71 0
15/09/2025 $35.16 $35.34 $34.86 $34.89 0
12/09/2025 $35.16 $35.16 $35.15 $35.15 2,066
11/09/2025 $35.00 $35.21 $35.00 $35.21 3,194
10/09/2025 $35.14 $35.14 $34.76 $34.79 830
09/09/2025 $34.99 $35.06 $34.88 $35.06 5,701
08/09/2025 $35.20 $35.32 $34.79 $35.01 0
05/09/2025 $35.20 $36.05 $34.83 $35.21 0
04/09/2025 $35.20 $35.60 $35.00 $35.32 0
03/09/2025 $35.20 $35.01 $35.01 $35.01 1,716
02/09/2025 $35.20 $36.27 $33.74 $35.12 0
01/09/2025 $35.20 $35.55 $35.27 $35.46 0
29/08/2025 $35.20 $35.32 $35.20 $35.32 2,757
28/08/2025 $34.17 $35.83 $33.81 $35.08 0
27/08/2025 $34.17 $35.27 $34.72 $35.16 0
26/08/2025 $34.17 $35.14 $33.39 $34.85 0
25/08/2025 $34.17 $36.17 $32.76 $35.13 0
22/08/2025 $34.17 $36.17 $32.76 $35.13 0
21/08/2025 $34.17 $34.57 $32.63 $34.22 0
20/08/2025 $34.17 $34.23 $34.10 $34.23 3,028
19/08/2025 $34.08 $34.30 $34.07 $34.29 7,543
18/08/2025 $34.17 $34.14 $33.95 $34.11 0
15/08/2025 $34.17 $34.69 $34.05 $34.13 0
14/08/2025 $34.17 $34.17 $34.08 $34.08 53
13/08/2025 $33.22 $34.09 $33.65 $34.05 0
12/08/2025 $33.22 $33.69 $33.19 $33.67 7,372
11/08/2025 $33.50 $33.50 $33.21 $33.21 34,298
08/08/2025 $33.02 $33.46 $33.00 $33.33 0
07/08/2025 $33.02 $33.47 $31.76 $33.00 0
06/08/2025 $33.02 $33.43 $33.02 $33.40 0
05/08/2025 $33.02 $33.11 $32.96 $33.01 8,849
04/08/2025 $33.03 $33.11 $33.11 $33.11 5,120
01/08/2025 $33.03 $33.03 $32.74 $32.74 1,000
31/07/2025 $34.19 $33.92 $33.49 $33.47 0
30/07/2025 $34.20 $34.28 $32.31 $33.92 0
29/07/2025 $34.20 $34.15 $33.94 $33.94 355
28/07/2025 $34.20 $34.25 $34.01 $34.08 0
25/07/2025 $34.20 $34.27 $33.77 $33.88 0
24/07/2025 $34.20 $34.75 $32.79 $34.27 0
23/07/2025 $34.20 $34.24 $34.20 $34.24 428
22/07/2025 $33.26 $34.07 $33.43 $33.87 0
21/07/2025 $33.26 $33.81 $33.58 $33.74 0
18/07/2025 $33.26 $35.14 $32.11 $33.61 0
17/07/2025 $33.26 $33.44 $33.26 $33.44 531
16/07/2025 $34.09 $33.59 $31.76 $33.07 0
15/07/2025 $34.09 $34.19 $32.39 $33.59 0
14/07/2025 $34.09 $34.09 $33.69 $33.76 0
11/07/2025 $34.09 $34.09 $33.99 $33.99 7,681
10/07/2025 $34.20 $34.39 $32.44 $34.35 0
09/07/2025 $34.20 $34.20 $33.86 $33.87 8,765
08/07/2025 $33.73 $34.01 $33.65 $34.01 10,201
07/07/2025 $34.04 $34.04 $33.74 $33.74 3,527
04/07/2025 $33.91 $33.91 $33.80 $33.79 350
03/07/2025 $33.71 $34.27 $32.34 $34.04 0
02/07/2025 $33.71 $33.84 $33.71 $33.82 9,885
01/07/2025 $32.68 $33.46 $32.63 $33.46 20,700
30/06/2025 $32.87 $32.87 $32.84 $32.83 140
27/06/2025 $32.72 $34.22 $31.26 $32.78 0
26/06/2025 $32.72 $33.16 $32.30 $32.67 0
25/06/2025 $32.72 $32.85 $32.72 $32.72 4,371
24/06/2025 $32.95 $33.08 $32.95 $33.08 486
23/06/2025 $32.90 $32.90 $32.88 $32.88 2,000
20/06/2025 $32.85 $33.22 $32.68 $32.95 0
19/06/2025 $32.85 $32.85 $32.66 $32.77 3,720
18/06/2025 $33.16 $33.42 $32.70 $32.98 0
17/06/2025 $33.16 $33.17 $33.02 $33.02 5,294
16/06/2025 $33.08 $33.08 $32.97 $32.97 710
13/06/2025 $32.68 $33.58 $32.80 $33.08 0
12/06/2025 $32.68 $32.98 $32.46 $32.90 0
11/06/2025 $32.68 $32.96 $32.96 $32.96 9,753
10/06/2025 $32.68 $33.12 $32.63 $33.12 13,229
09/06/2025 $32.28 $32.65 $32.47 $32.59 3,928
06/06/2025 $32.28 $32.54 $31.88 $32.31 0
05/06/2025 $32.28 $32.76 $31.59 $32.03 0
04/06/2025 $32.28 $32.33 $32.21 $32.21 1,700
03/06/2025 $32.28 $32.66 $31.63 $32.24 0
02/06/2025 $32.28 $32.34 $31.31 $31.77 0
30/05/2025 $32.28 $32.22 $31.51 $31.94 0
29/05/2025 $32.28 $32.28 $31.84 $31.84 587
28/05/2025 $32.30 $32.33 $32.06 $32.06 449
27/05/2025 $31.96 $32.10 $31.96 $32.10 10,931
26/05/2025 $31.56 $31.87 $31.41 $31.53 0
23/05/2025 $31.56 $31.87 $31.41 $31.53 0
22/05/2025 $31.56 $31.61 $31.56 $31.61 475
21/05/2025 $32.55 $32.74 $31.89 $32.24 0
20/05/2025 $32.55 $32.75 $32.51 $32.74 0
19/05/2025 $32.55 $32.58 $32.54 $32.58 2,959
16/05/2025 $32.58 $32.58 $32.53 $32.53 601
15/05/2025 $32.33 $32.38 $31.68 $32.24 0
14/05/2025 $32.33 $32.33 $32.23 $32.23 10,546
13/05/2025 $32.38 $32.50 $32.38 $32.50 941
12/05/2025 $31.70 $32.34 $32.13 $32.32 425
09/05/2025 $31.70 $31.82 $31.67 $31.67 2,288
08/05/2025 $31.49 $31.63 $31.49 $31.63 287
07/05/2025 $31.41 $31.41 $31.20 $31.26 301
06/05/2025 $31.24 $31.41 $31.16 $31.37 15,344
05/05/2025 $31.65 $31.66 $31.40 $31.40 797

Market data

Select a section