Market data

Select a section

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

(UIND)
Sector: n/a
$29.82
$0.93 3.23
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $34.28 $34.92 $34.35 $34.65 0
13/02/2025 $34.28 $34.35 $34.28 $34.35 210
12/02/2025 $34.30 $34.97 $33.74 $34.26 0
11/02/2025 $34.30 $34.39 $34.30 $34.39 1,200
10/02/2025 $33.97 $34.01 $33.97 $34.01 53
07/02/2025 $34.27 $34.28 $33.93 $33.93 1,050
06/02/2025 $34.54 $34.54 $34.25 $34.51 1,389
05/02/2025 $34.51 $34.51 $34.51 $34.51 1
04/02/2025 $34.20 $34.61 $34.20 $34.35 740
03/02/2025 $34.39 $34.39 $34.35 $34.35 1,500
31/01/2025 $35.09 $35.04 $34.63 $34.81 0
30/01/2025 $35.09 $35.81 $34.84 $35.01 0
29/01/2025 $35.09 $35.14 $34.77 $34.99 0
28/01/2025 $35.09 $35.31 $34.77 $34.90 0
27/01/2025 $35.09 $35.09 $35.00 $35.00 2,000
24/01/2025 $34.94 $34.98 $34.94 $34.98 218
23/01/2025 $35.12 $35.26 $34.31 $34.89 0
22/01/2025 $35.12 $35.12 $34.86 $34.86 370
21/01/2025 $34.98 $35.21 $34.97 $35.17 0
20/01/2025 $34.98 $35.07 $34.98 $35.07 1
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

Market data

Select a section