Market data

Select a section

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

(UNCU)
Sector: n/a
$37.85
$0.32 0.84
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $36.46 $38.40 $37.37 $37.85 0
15/05/2025 $36.46 $37.66 $36.87 $37.54 0
14/05/2025 $36.46 $37.91 $37.40 $37.53 0
13/05/2025 $36.46 $39.47 $37.08 $37.83 0
12/05/2025 $36.46 $38.20 $36.88 $37.61 0
09/05/2025 $36.46 $37.83 $36.54 $36.88 0
08/05/2025 $36.46 $37.25 $36.17 $36.82 0
07/05/2025 $36.46 $38.26 $36.16 $36.39 0
06/05/2025 $36.46 $36.51 $36.46 $36.47 98
05/05/2025 $36.08 $37.01 $34.96 $36.55 0
02/05/2025 $36.08 $37.01 $34.96 $36.55 0
01/05/2025 $36.08 $36.85 $36.30 $36.66 0
30/04/2025 $36.08 $37.18 $35.85 $36.41 0
29/04/2025 $36.08 $37.22 $36.08 $36.65 0
28/04/2025 $36.08 $37.08 $36.19 $36.52 0
25/04/2025 $36.08 $36.81 $34.70 $36.33 0
24/04/2025 $36.08 $36.38 $36.08 $36.38 515
23/04/2025 $36.57 $36.65 $36.28 $36.28 402
22/04/2025 $35.77 $36.39 $35.30 $36.06 0
21/04/2025 $35.77 $35.95 $35.87 $35.95 1,311
18/04/2025 $35.77 $35.95 $35.87 $35.95 1,311
17/04/2025 $35.77 $35.95 $35.87 $35.95 1,311
16/04/2025 $35.77 $35.85 $35.77 $35.85 126
15/04/2025 $35.77 $35.84 $35.73 $35.73 2,673
14/04/2025 $33.65 $36.13 $34.41 $35.55 0
11/04/2025 $33.65 $35.32 $33.65 $34.40 0
10/04/2025 $33.65 $36.58 $33.64 $34.72 0
09/04/2025 $33.65 $33.85 $33.45 $33.64 6,804
08/04/2025 $34.62 $35.10 $34.62 $34.62 4,209
07/04/2025 $34.28 $34.28 $34.12 $34.16 6,917
04/04/2025 $38.93 $37.67 $35.04 $35.46 0
03/04/2025 $38.93 $39.33 $37.42 $37.67 0
02/04/2025 $38.93 $39.67 $38.46 $39.33 0
01/04/2025 $38.93 $39.96 $38.58 $39.29 0
31/03/2025 $38.93 $39.60 $37.84 $39.33 0
28/03/2025 $38.93 $40.16 $38.85 $39.01 0
27/03/2025 $38.93 $40.10 $38.90 $39.46 0
26/03/2025 $38.93 $39.72 $39.02 $39.50 0
25/03/2025 $38.93 $39.60 $39.16 $39.31 0
24/03/2025 $38.93 $39.95 $38.63 $39.35 0
21/03/2025 $38.93 $39.28 $38.56 $38.90 0
20/03/2025 $38.93 $39.83 $38.93 $39.19 0
19/03/2025 $38.93 $39.36 $38.76 $39.18 0
18/03/2025 $38.93 $39.69 $38.51 $38.99 0
17/03/2025 $38.93 $38.99 $38.93 $38.99 83
14/03/2025 $38.58 $38.84 $37.42 $38.35 0
13/03/2025 $38.58 $38.57 $37.39 $37.96 0
12/03/2025 $38.58 $39.18 $37.71 $38.14 0
11/03/2025 $38.58 $39.31 $38.20 $38.38 0
10/03/2025 $38.58 $39.63 $38.39 $39.28 0
07/03/2025 $38.58 $38.79 $38.58 $38.79 1,000
06/03/2025 $39.86 $38.62 $37.63 $38.40 0
05/03/2025 $39.86 $39.14 $37.71 $37.96 0
04/03/2025 $39.86 $38.37 $38.37 $38.37 700
03/03/2025 $39.86 $39.97 $39.81 $39.81 1,900
28/02/2025 $39.90 $40.04 $38.74 $39.57 0
27/02/2025 $39.90 $39.94 $38.88 $39.60 0
26/02/2025 $39.90 $40.38 $38.89 $39.77 0
25/02/2025 $39.90 $40.65 $39.62 $39.83 0
24/02/2025 $39.90 $40.21 $39.41 $40.05 0
21/02/2025 $39.90 $40.21 $40.21 $40.21 1,950
20/02/2025 $39.90 $40.26 $40.05 $40.05 3,900
19/02/2025 $39.90 $40.51 $39.81 $40.31 0
18/02/2025 $39.90 $40.09 $39.90 $40.09 623
17/02/2025 $39.54 $40.13 $39.82 $40.01 0
14/02/2025 $39.54 $40.33 $39.70 $40.02 0
13/02/2025 $39.54 $39.73 $39.16 $39.69 0
12/02/2025 $39.54 $40.01 $38.80 $39.62 0
11/02/2025 $39.54 $39.80 $39.31 $39.74 0
10/02/2025 $39.54 $39.82 $38.90 $39.33 0
07/02/2025 $39.54 $39.98 $38.71 $39.21 0
06/02/2025 $39.54 $40.28 $39.04 $39.52 0
05/02/2025 $39.54 $39.95 $39.16 $39.52 0
04/02/2025 $39.54 $39.95 $39.32 $39.90 0
03/02/2025 $39.54 $39.73 $39.54 $39.73 1,120
31/01/2025 $40.50 $40.59 $40.07 $40.28 0
30/01/2025 $40.50 $40.50 $40.38 $40.49 654
29/01/2025 $40.25 $40.62 $40.07 $40.50 0
28/01/2025 $40.25 $40.78 $40.21 $40.37 0
27/01/2025 $40.25 $40.53 $40.25 $40.42 3,096
24/01/2025 $40.46 $40.55 $40.08 $40.42 0
23/01/2025 $40.46 $40.69 $40.00 $40.26 0
22/01/2025 $40.46 $40.61 $40.01 $40.23 0
21/01/2025 $40.46 $40.61 $40.46 $40.60 145
20/01/2025 $40.43 $40.50 $40.43 $40.50 1,000
17/01/2025 $39.22 $40.62 $39.92 $40.21 0
16/01/2025 $39.22 $40.66 $39.77 $40.03 0
15/01/2025 $39.22 $40.39 $39.27 $40.03 0
14/01/2025 $39.22 $40.13 $38.96 $39.27 0
13/01/2025 $39.22 $39.22 $38.33 $38.96 0
10/01/2025 $39.22 $39.83 $38.28 $38.43 0
09/01/2025 $39.22 $39.26 $38.30 $38.73 0
08/01/2025 $39.22 $39.51 $38.49 $38.73 0
07/01/2025 $39.22 $39.59 $38.66 $39.10 0
06/01/2025 $39.22 $39.41 $39.22 $39.41 2,111
03/01/2025 $38.97 $38.95 $38.36 $38.76 0
02/01/2025 $38.97 $38.97 $38.87 $38.87 2,000
01/01/2025 $38.60 $38.60 $38.40 $38.59 0
31/12/2024 $38.60 $38.60 $38.40 $38.59 0
30/12/2024 $38.60 $38.60 $38.40 $38.40 259
27/12/2024 $39.48 $38.99 $38.40 $38.66 0
26/12/2024 $39.48 $38.53 $38.14 $38.45 0
25/12/2024 $39.48 $38.53 $38.14 $38.45 0
24/12/2024 $39.48 $38.53 $38.14 $38.45 0
23/12/2024 $39.48 $38.50 $37.92 $38.14 0
20/12/2024 $39.48 $38.40 $37.54 $38.39 0
19/12/2024 $39.48 $39.37 $37.79 $38.17 0
18/12/2024 $39.48 $39.48 $39.37 $39.37 5,194
17/12/2024 $40.50 $39.92 $39.13 $39.28 0
16/12/2024 $40.50 $40.52 $39.76 $39.92 0
13/12/2024 $40.50 $40.57 $39.97 $40.22 0
12/12/2024 $40.50 $40.61 $40.47 $40.47 1,333
11/12/2024 $42.32 $41.42 $40.49 $40.65 0
10/12/2024 $42.32 $41.15 $40.58 $41.01 0
09/12/2024 $42.32 $41.37 $41.00 $41.15 0
06/12/2024 $42.32 $42.08 $40.86 $41.03 0
05/12/2024 $42.32 $42.06 $41.25 $41.53 0
04/12/2024 $42.32 $41.65 $41.40 $41.40 2,720
03/12/2024 $42.32 $42.57 $41.45 $41.78 0
02/12/2024 $42.32 $42.87 $41.78 $41.94 0
29/11/2024 $42.32 $42.62 $42.15 $42.34 0
28/11/2024 $42.32 $43.14 $41.69 $42.47 0
27/11/2024 $42.32 $43.13 $42.27 $42.47 0
26/11/2024 $42.32 $42.36 $42.32 $42.36 24
25/11/2024 $41.78 $43.48 $42.23 $42.81 0
22/11/2024 $41.78 $42.51 $41.49 $41.77 0
21/11/2024 $41.78 $41.78 $41.77 $41.77 377
20/11/2024 $41.02 $41.31 $40.59 $41.00 0
19/11/2024 $41.02 $41.19 $41.02 $41.19 60
18/11/2024 $41.19 $41.43 $41.04 $41.42 0

Market data

Select a section