Market data

Select a section

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

(UIND)
Sector: n/a
$34.13
$0.05 0.13
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $31.65 $31.66 $31.40 $31.40 797
01/05/2025 $31.58 $31.58 $31.49 $31.49 707
30/04/2025 $31.33 $31.57 $31.27 $31.27 1,603
29/04/2025 $31.54 $31.58 $31.50 $31.50 13,704
28/04/2025 $31.34 $31.35 $31.34 $31.35 360
25/04/2025 $31.33 $31.33 $31.20 $31.20 913
24/04/2025 $31.65 $31.63 $30.56 $31.25 0
23/04/2025 $31.65 $31.65 $31.14 $31.14 14,965
22/04/2025 $30.76 $30.98 $30.73 $30.98 4,265
21/04/2025 $30.61 $30.87 $30.61 $30.87 310
18/04/2025 $30.61 $30.87 $30.61 $30.87 310
17/04/2025 $30.61 $30.87 $30.61 $30.87 310
16/04/2025 $30.60 $30.80 $30.29 $30.76 0
15/04/2025 $30.60 $30.82 $30.60 $30.69 1,921
14/04/2025 $30.55 $30.71 $30.55 $30.64 1,666
11/04/2025 $29.72 $29.72 $29.72 $29.72 150
10/04/2025 $31.55 $31.55 $29.82 $29.82 177
09/04/2025 $29.51 $29.93 $27.98 $28.89 0
08/04/2025 $29.51 $31.00 $29.34 $29.93 0
07/04/2025 $29.51 $29.51 $29.16 $29.33 1,312
04/04/2025 $33.74 $32.37 $30.21 $30.47 0
03/04/2025 $33.74 $33.78 $32.07 $32.37 0
02/04/2025 $33.74 $33.78 $33.74 $33.78 495
01/04/2025 $33.78 $33.93 $33.75 $33.77 4,844
31/03/2025 $33.59 $33.79 $33.58 $33.78 915
28/03/2025 $33.72 $33.72 $33.53 $33.53 270
27/03/2025 $33.98 $33.98 $33.88 $33.88 155
26/03/2025 $34.29 $34.29 $34.26 $34.28 142
25/03/2025 $34.02 $34.08 $34.02 $34.08 396
24/03/2025 $34.04 $34.30 $33.69 $34.09 0
21/03/2025 $34.04 $34.17 $33.55 $33.69 0
20/03/2025 $34.04 $34.04 $33.91 $33.94 597
19/03/2025 $34.07 $34.01 $33.92 $33.92 675
18/03/2025 $34.07 $34.07 $33.77 $33.78 8,992
17/03/2025 $33.74 $33.75 $33.70 $33.74 660
14/03/2025 $33.03 $33.23 $33.03 $33.22 2,000
13/03/2025 $34.00 $33.60 $32.51 $32.89 0
12/03/2025 $34.00 $34.22 $32.82 $33.03 0
11/03/2025 $34.00 $34.00 $33.27 $33.27 1,789
10/03/2025 $33.71 $34.26 $33.71 $34.04 410
07/03/2025 $33.11 $33.59 $33.51 $33.59 2,680
06/03/2025 $33.11 $33.35 $33.04 $33.31 1,527
05/03/2025 $33.47 $33.47 $32.91 $32.91 5,800
04/03/2025 $34.50 $33.27 $33.23 $33.27 260
03/03/2025 $34.50 $34.50 $34.50 $34.50 818
28/02/2025 $34.71 $34.33 $34.20 $34.33 190
27/02/2025 $34.71 $34.39 $34.29 $34.29 604
26/02/2025 $34.71 $34.76 $34.30 $34.47 0
25/02/2025 $34.71 $34.92 $34.49 $34.51 0
24/02/2025 $34.71 $34.83 $34.70 $34.69 1,210
21/02/2025 $34.94 $34.94 $34.82 $34.81 576
20/02/2025 $34.97 $34.97 $34.71 $34.71 2,705
19/02/2025 $34.99 $34.99 $34.82 $34.95 2,010
18/02/2025 $34.28 $34.78 $34.44 $34.74 0
17/02/2025 $34.28 $34.81 $34.53 $34.70 0

Market data

Select a section