Market data

Select a section

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

(UIND)
Sector: n/a
$34.77
$0.44 1.27
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $34.22 $34.70 $34.17 $34.69 4,899
16/07/2024 $33.68 $34.11 $33.68 $34.10 947
15/07/2024 $33.13 $33.60 $33.20 $33.60 0
12/07/2024 $33.13 $33.20 $33.05 $33.20 8,294
11/07/2024 $32.34 $32.96 $32.34 $32.96 4,726
10/07/2024 $31.90 $32.18 $31.87 $32.16 0
09/07/2024 $31.90 $31.95 $31.69 $31.87 0
08/07/2024 $31.90 $32.06 $31.73 $31.83 0
05/07/2024 $31.90 $31.90 $31.82 $31.82 15
04/07/2024 $32.25 $32.29 $32.16 $32.24 0
03/07/2024 $32.25 $32.44 $32.20 $32.20 165
02/07/2024 $32.12 $32.12 $32.12 $32.12 2,201
01/07/2024 $31.98 $32.33 $32.12 $32.12 393
28/06/2024 $31.98 $32.20 $31.98 $32.20 7,450
27/06/2024 $31.73 $31.76 $31.73 $31.76 3,856
26/06/2024 $32.20 $32.20 $31.91 $31.91 850
25/06/2024 $32.18 $32.61 $32.20 $32.26 0
24/06/2024 $32.18 $32.55 $32.18 $32.54 236
21/06/2024 $32.13 $32.13 $31.97 $31.97 2,662
20/06/2024 $31.92 $31.97 $31.88 $31.97 1,376
19/06/2024 $31.77 $31.80 $31.74 $31.74 1,546
18/06/2024 $31.80 $31.83 $31.80 $31.83 472
17/06/2024 $32.24 $31.52 $31.26 $31.42 0
14/06/2024 $32.24 $31.65 $31.24 $31.43 0
13/06/2024 $32.24 $32.18 $31.56 $31.64 0
12/06/2024 $32.24 $32.24 $32.18 $32.18 621
11/06/2024 $31.85 $31.85 $31.73 $31.73 3,188
10/06/2024 $32.07 $32.07 $31.91 $31.91 146
07/06/2024 $32.20 $32.20 $32.18 $32.17 440
06/06/2024 $32.14 $32.23 $32.14 $32.23 1,174
05/06/2024 $33.10 $32.34 $31.87 $32.15 0
04/06/2024 $33.10 $32.54 $32.02 $32.21 0
03/06/2024 $33.10 $33.10 $32.54 $32.54 300
31/05/2024 $31.96 $32.65 $32.24 $32.53 0
30/05/2024 $31.96 $32.48 $31.96 $32.47 2,819
29/05/2024 $32.60 $31.83 $31.81 $31.81 550
28/05/2024 $32.60 $32.66 $32.56 $32.56 903
27/05/2024 $32.52 $32.52 $32.51 $32.51 294
24/05/2024 $32.52 $32.52 $32.51 $32.51 294
23/05/2024 $33.28 $33.16 $32.71 $32.76 0
22/05/2024 $33.28 $33.28 $33.09 $33.08 750
21/05/2024 $33.48 $33.53 $33.16 $33.33 0
20/05/2024 $33.48 $33.53 $33.48 $33.53 373
17/05/2024 $32.91 $33.78 $33.31 $33.44 0
16/05/2024 $32.91 $33.71 $33.35 $33.47 0
15/05/2024 $32.91 $34.08 $33.22 $33.46 0
14/05/2024 $32.91 $33.45 $32.95 $33.38 0
13/05/2024 $32.91 $33.40 $33.12 $33.26 0
10/05/2024 $32.91 $33.34 $33.07 $33.12 0
09/05/2024 $32.91 $33.14 $32.91 $33.10 2,845
08/05/2024 $32.78 $32.95 $32.78 $32.85 1,062
07/05/2024 $32.94 $32.98 $32.94 $32.96 556
06/05/2024 $32.29 $32.83 $32.17 $32.53 0
03/05/2024 $32.29 $32.83 $32.17 $32.53 0
02/05/2024 $32.29 $32.29 $32.29 $32.28 321
01/05/2024 $32.08 $32.18 $32.08 $32.10 3,623
30/04/2024 $32.63 $32.63 $32.39 $32.39 3,189
29/04/2024 $32.76 $32.83 $32.64 $32.69 0
26/04/2024 $32.76 $32.76 $32.66 $32.66 1,305
25/04/2024 $33.03 $33.03 $32.47 $32.47 6,199
24/04/2024 $32.83 $32.83 $32.70 $32.69 1
23/04/2024 $31.75 $32.95 $32.30 $32.75 0
22/04/2024 $31.75 $32.42 $32.06 $32.31 0
19/04/2024 $31.75 $32.06 $31.75 $32.06 632
18/04/2024 $31.63 $31.89 $31.55 $31.80 0
17/04/2024 $31.63 $31.63 $31.62 $31.61 2,000
16/04/2024 $31.59 $31.64 $31.59 $31.64 416
15/04/2024 $32.44 $32.53 $32.07 $32.13 0
12/04/2024 $32.44 $32.44 $32.23 $32.23 416
11/04/2024 $32.85 $32.67 $32.18 $32.28 0
10/04/2024 $32.85 $32.85 $32.67 $32.67 1,308
09/04/2024 $33.07 $33.45 $33.16 $33.27 0
08/04/2024 $33.07 $33.23 $33.07 $33.23 283
05/04/2024 $32.58 $33.32 $32.58 $32.84 0
04/04/2024 $32.58 $33.48 $32.98 $33.32 0
03/04/2024 $32.58 $33.23 $33.00 $33.14 0
02/04/2024 $32.58 $33.47 $32.98 $33.08 0
01/04/2024 $32.58 $33.49 $32.88 $33.47 0
29/03/2024 $32.58 $33.49 $32.88 $33.47 0
28/03/2024 $32.58 $33.49 $32.88 $32.88 0
27/03/2024 $32.58 $32.92 $32.58 $32.88 774
26/03/2024 $32.84 $32.84 $32.57 $32.57 2,420
25/03/2024 $32.99 $32.91 $32.44 $32.78 0
22/03/2024 $32.99 $32.99 $32.65 $32.65 436
21/03/2024 $32.16 $33.00 $32.36 $32.84 0
20/03/2024 $32.28 $32.41 $32.28 $32.36 615

Market data

Select a section