First Trust Global Funds Public Limited Company FT US Equity Income Ucit...
(UNCU)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$41.91
|
$41.31
|
$40.89
|
$41.15
|
0
|
07/11/2024
|
$41.91
|
$41.92
|
$41.31
|
$41.31
|
2,192
|
06/11/2024
|
$40.93
|
$41.69
|
$40.93
|
$41.40
|
5,534
|
05/11/2024
|
$39.62
|
$39.60
|
$39.15
|
$39.47
|
0
|
04/11/2024
|
$39.62
|
$39.56
|
$39.47
|
$39.47
|
6,809
|
01/11/2024
|
$39.62
|
$39.83
|
$39.59
|
$39.59
|
4,908
|
31/10/2024
|
$40.23
|
$40.10
|
$39.60
|
$39.76
|
0
|
30/10/2024
|
$40.23
|
$40.28
|
$39.23
|
$39.97
|
0
|
29/10/2024
|
$40.23
|
$40.17
|
$39.72
|
$39.84
|
0
|
28/10/2024
|
$40.23
|
$40.13
|
$39.68
|
$40.13
|
0
|
25/10/2024
|
$40.23
|
$40.23
|
$40.02
|
$40.02
|
2,827
|
24/10/2024
|
$40.77
|
$40.71
|
$39.59
|
$39.93
|
0
|
23/10/2024
|
$40.77
|
$40.18
|
$39.83
|
$39.93
|
0
|
22/10/2024
|
$40.77
|
$40.35
|
$39.65
|
$40.06
|
0
|
21/10/2024
|
$40.77
|
$40.88
|
$40.06
|
$40.16
|
0
|
18/10/2024
|
$40.77
|
$40.77
|
$40.53
|
$40.53
|
2,610
|
17/10/2024
|
$40.23
|
$41.30
|
$40.22
|
$40.69
|
0
|
16/10/2024
|
$40.23
|
$40.73
|
$40.23
|
$40.73
|
367
|
15/10/2024
|
$40.50
|
$40.68
|
$40.50
|
$40.68
|
2,076
|
14/10/2024
|
$40.35
|
$40.42
|
$40.11
|
$40.42
|
0
|
11/10/2024
|
$39.65
|
$40.42
|
$39.68
|
$40.35
|
0
|
10/10/2024
|
$39.65
|
$39.71
|
$39.65
|
$39.74
|
2,000
|
09/10/2024
|
$39.58
|
$39.74
|
$39.58
|
$39.74
|
1,010
|
08/10/2024
|
$39.39
|
$39.85
|
$39.19
|
$39.44
|
0
|
07/10/2024
|
$39.39
|
$39.91
|
$39.46
|
$39.78
|
0
|
04/10/2024
|
$39.39
|
$39.63
|
$39.39
|
$39.63
|
2,146
|
03/10/2024
|
$39.20
|
$39.43
|
$38.57
|
$39.16
|
0
|
02/10/2024
|
$39.20
|
$39.27
|
$39.20
|
$39.27
|
2,000
|
01/10/2024
|
$39.12
|
$39.25
|
$39.12
|
$39.25
|
6,000
|
30/09/2024
|
$39.20
|
$39.57
|
$39.13
|
$39.46
|
0
|
27/09/2024
|
$39.20
|
$39.57
|
$39.18
|
$39.57
|
6,508
|
26/09/2024
|
$39.25
|
$39.55
|
$38.78
|
$39.06
|
0
|
25/09/2024
|
$39.25
|
$39.56
|
$39.07
|
$39.17
|
0
|
24/09/2024
|
$39.25
|
$39.57
|
$39.52
|
$39.52
|
3,362
|
23/09/2024
|
$39.25
|
$39.71
|
$39.31
|
$39.41
|
0
|
20/09/2024
|
$39.25
|
$39.31
|
$39.25
|
$39.31
|
65
|
19/09/2024
|
$39.59
|
$39.77
|
$39.59
|
$39.67
|
4,000
|
18/09/2024
|
$38.12
|
$39.36
|
$38.98
|
$39.12
|
0
|
17/09/2024
|
$38.12
|
$39.51
|
$38.49
|
$39.35
|
0
|
16/09/2024
|
$38.12
|
$38.93
|
$38.35
|
$38.65
|
0
|
13/09/2024
|
$38.12
|
$38.54
|
$38.12
|
$37.91
|
5,531
|
12/09/2024
|
$38.41
|
$38.51
|
$37.35
|
$37.35
|
0
|
11/09/2024
|
$38.41
|
$38.69
|
$37.15
|
$38.00
|
0
|
10/09/2024
|
$38.41
|
$38.54
|
$37.72
|
$38.00
|
0
|
09/09/2024
|
$38.41
|
$38.41
|
$38.39
|
$38.39
|
2,000
|
06/09/2024
|
$38.61
|
$38.61
|
$38.30
|
$38.30
|
2,000
|
05/09/2024
|
$39.74
|
$39.29
|
$38.66
|
$38.77
|
0
|
04/09/2024
|
$39.74
|
$39.55
|
$39.03
|
$39.17
|
0
|
03/09/2024
|
$39.74
|
$39.89
|
$38.98
|
$39.39
|
0
|
02/09/2024
|
$39.74
|
$39.78
|
$39.73
|
$39.49
|
1,069
|
30/08/2024
|
$37.93
|
$39.78
|
$39.38
|
$39.49
|
0
|
29/08/2024
|
$37.93
|
$40.04
|
$39.06
|
$39.49
|
0
|
28/08/2024
|
$37.93
|
$39.47
|
$39.00
|
$39.33
|
0
|
27/08/2024
|
$37.93
|
$39.48
|
$39.05
|
$39.17
|
0
|
26/08/2024
|
$37.93
|
$39.00
|
$38.02
|
$38.40
|
0
|
23/08/2024
|
$37.93
|
$39.00
|
$38.02
|
$38.40
|
0
|
22/08/2024
|
$37.93
|
$39.00
|
$38.02
|
$38.40
|
0
|
21/08/2024
|
$37.93
|
$38.86
|
$37.95
|
$38.29
|
0
|
20/08/2024
|
$37.93
|
$38.78
|
$38.16
|
$38.27
|
0
|
19/08/2024
|
$37.93
|
$38.64
|
$38.23
|
$38.59
|
0
|
16/08/2024
|
$37.93
|
$38.46
|
$37.89
|
$38.23
|
0
|
15/08/2024
|
$37.93
|
$38.30
|
$37.93
|
$38.29
|
6,000
|
14/08/2024
|
$37.34
|
$37.87
|
$37.29
|
$37.54
|
0
|
13/08/2024
|
$37.34
|
$37.84
|
$36.86
|
$37.29
|
0
|
12/08/2024
|
$37.34
|
$37.79
|
$37.21
|
$37.35
|
0
|
09/08/2024
|
$37.34
|
$37.77
|
$37.24
|
$37.38
|
0
|
08/08/2024
|
$37.34
|
$37.63
|
$36.66
|
$37.40
|
0
|
07/08/2024
|
$37.34
|
$37.49
|
$37.34
|
$37.49
|
2,000
|
06/08/2024
|
$38.54
|
$38.54
|
$36.54
|
$36.93
|
0
|
05/08/2024
|
$38.54
|
$38.26
|
$36.00
|
$36.71
|
0
|
02/08/2024
|
$38.54
|
$38.54
|
$37.40
|
$37.40
|
8,000
|
01/08/2024
|
$39.42
|
$39.99
|
$38.70
|
$38.77
|
0
|
31/07/2024
|
$39.42
|
$40.35
|
$39.40
|
$39.73
|
0
|
30/07/2024
|
$39.42
|
$40.06
|
$39.30
|
$39.51
|
0
|
29/07/2024
|
$39.42
|
$39.80
|
$39.16
|
$39.29
|
0
|
26/07/2024
|
$39.42
|
$39.55
|
$39.37
|
$39.24
|
2,204
|
25/07/2024
|
$38.74
|
$39.24
|
$38.74
|
$39.24
|
6,523
|
24/07/2024
|
$39.12
|
$39.54
|
$38.77
|
$39.05
|
0
|
23/07/2024
|
$39.12
|
$39.23
|
$38.99
|
$38.99
|
5,577
|
22/07/2024
|
$39.29
|
$39.29
|
$39.29
|
$39.28
|
219
|
19/07/2024
|
$39.01
|
$39.89
|
$38.70
|
$38.81
|
0
|
18/07/2024
|
$39.01
|
$40.11
|
$38.77
|
$39.89
|
0
|
17/07/2024
|
$39.01
|
$39.56
|
$39.01
|
$39.56
|
4,000
|
16/07/2024
|
$37.78
|
$38.92
|
$37.86
|
$38.88
|
0
|
15/07/2024
|
$37.78
|
$38.31
|
$37.86
|
$38.28
|
0
|
12/07/2024
|
$37.78
|
$37.86
|
$37.73
|
$37.85
|
8,041
|
11/07/2024
|
$36.50
|
$37.59
|
$36.64
|
$37.56
|
0
|
10/07/2024
|
$36.50
|
$36.67
|
$36.32
|
$36.64
|
0
|
09/07/2024
|
$36.50
|
$36.46
|
$36.12
|
$36.31
|
0
|
08/07/2024
|
$36.50
|
$36.54
|
$36.16
|
$36.29
|
0
|
05/07/2024
|
$36.50
|
$36.50
|
$36.50
|
$36.49
|
134
|
04/07/2024
|
$36.61
|
$36.84
|
$36.61
|
$36.74
|
0
|
03/07/2024
|
$36.61
|
$36.93
|
$36.60
|
$36.70
|
0
|
02/07/2024
|
$36.61
|
$36.65
|
$36.61
|
$36.65
|
44
|
01/07/2024
|
$35.63
|
$37.14
|
$36.41
|
$36.60
|
0
|
28/06/2024
|
$35.63
|
$36.79
|
$36.18
|
$36.69
|
1,115
|
27/06/2024
|
$35.63
|
$36.69
|
$36.04
|
$36.17
|
0
|
26/06/2024
|
$35.63
|
$36.49
|
$35.97
|
$36.06
|
0
|
25/06/2024
|
$35.63
|
$36.90
|
$36.36
|
$36.46
|
0
|
24/06/2024
|
$35.63
|
$36.81
|
$36.10
|
$36.76
|
0
|
21/06/2024
|
$35.63
|
$36.28
|
$35.97
|
$36.10
|
0
|
20/06/2024
|
$35.63
|
$36.64
|
$35.87
|
$36.11
|
0
|
19/06/2024
|
$35.63
|
$36.04
|
$35.67
|
$35.87
|
0
|
18/06/2024
|
$35.63
|
$35.98
|
$35.84
|
$35.97
|
1,116
|
17/06/2024
|
$35.63
|
$35.79
|
$35.21
|
$35.51
|
0
|
14/06/2024
|
$35.63
|
$35.79
|
$35.60
|
$35.78
|
3,731
|
13/06/2024
|
$35.82
|
$35.82
|
$35.82
|
$35.82
|
37
|
12/06/2024
|
$36.25
|
$36.76
|
$35.59
|
$36.36
|
0
|
11/06/2024
|
$36.25
|
$36.24
|
$35.55
|
$35.84
|
0
|
10/06/2024
|
$36.25
|
$36.51
|
$35.84
|
$36.05
|
0
|
07/06/2024
|
$36.25
|
$36.77
|
$35.91
|
$36.37
|
0
|
06/06/2024
|
$36.25
|
$36.43
|
$36.25
|
$36.42
|
800
|
05/06/2024
|
$36.48
|
$36.70
|
$35.72
|
$36.34
|
0
|
04/06/2024
|
$36.48
|
$36.48
|
$36.42
|
$36.42
|
48
|
03/06/2024
|
$36.75
|
$37.47
|
$36.58
|
$36.78
|
0
|
31/05/2024
|
$36.75
|
$36.77
|
$36.75
|
$36.77
|
96
|
30/05/2024
|
$36.92
|
$36.82
|
$35.40
|
$36.60
|
0
|
29/05/2024
|
$36.92
|
$36.81
|
$35.83
|
$35.96
|
0
|
28/05/2024
|
$36.92
|
$37.30
|
$36.57
|
$36.81
|
0
|
27/05/2024
|
$36.92
|
$37.05
|
$36.59
|
$36.75
|
0
|
24/05/2024
|
$36.92
|
$37.05
|
$36.59
|
$36.75
|
0
|
23/05/2024
|
$36.92
|
$37.88
|
$36.92
|
$37.04
|
0
|
22/05/2024
|
$36.92
|
$37.70
|
$37.27
|
$37.39
|
0
|
21/05/2024
|
$36.92
|
$37.91
|
$37.46
|
$37.69
|
0
|
20/05/2024
|
$36.92
|
$37.98
|
$37.77
|
$37.91
|
0
|
17/05/2024
|
$36.92
|
$37.87
|
$37.61
|
$37.79
|
0
|
16/05/2024
|
$36.92
|
$37.94
|
$37.70
|
$37.83
|
0
|
15/05/2024
|
$36.92
|
$38.07
|
$37.58
|
$37.82
|
0
|
14/05/2024
|
$36.92
|
$37.89
|
$37.21
|
$37.61
|
0
|
13/05/2024
|
$36.92
|
$37.77
|
$37.44
|
$37.61
|
0
|
10/05/2024
|
$36.92
|
$37.90
|
$37.28
|
$37.44
|
0
|