Market data

Select a section

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

(UNCU)
Sector: n/a
$40.21
$0.16 0.40
Last updated: 16:52:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $41.19 $41.35 $41.19 $41.45 288
14/11/2024 $41.60 $42.13 $41.03 $41.61 0
13/11/2024 $41.60 $41.61 $41.60 $41.61 340
12/11/2024 $41.49 $41.73 $41.47 $41.73 1,650
11/11/2024 $41.42 $41.63 $41.42 $41.63 348
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

Market data

Select a section