Market data

Select a section

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

(UNCU)
Sector: n/a
$42.57
$0.34 0.79
Last updated: 12:09:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section