Market data

Select a section

First Trust Global Funds Public Limited Company US Momentum UCITS ETF

(USMO)
Sector: n/a
1,783.80p
-0.50p -0.03
Last updated: 16:42:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,819.80p 1,800.00p 1,781.80p 1,783.80p 0
20/02/2025 1,819.80p 1,819.20p 1,782.10p 1,784.30p 0
19/02/2025 1,819.80p 1,821.60p 1,819.20p 1,819.20p 512
18/02/2025 1,824.40p 1,829.90p 1,814.80p 1,816.10p 0
17/02/2025 1,824.40p 1,824.40p 1,822.70p 1,822.70p 150
14/02/2025 1,823.60p 1,821.90p 1,807.90p 1,814.50p 0
13/02/2025 1,823.60p 1,824.00p 1,809.60p 1,809.90p 0
12/02/2025 1,823.60p 1,823.60p 1,822.70p 1,822.70p 150
11/02/2025 1,779.60p 1,849.30p 1,827.90p 1,829.90p 0
10/02/2025 1,779.60p 1,855.20p 1,842.70p 1,844.40p 0
07/02/2025 1,779.60p 1,852.00p 1,838.60p 1,846.60p 0
06/02/2025 1,779.60p 1,854.30p 1,816.60p 1,816.60p 0
05/02/2025 1,779.60p 1,817.60p 1,793.00p 1,816.60p 0
04/02/2025 1,779.60p 1,818.60p 1,804.10p 1,812.40p 0
03/02/2025 1,779.60p 1,841.90p 1,791.90p 1,812.10p 0
31/01/2025 1,779.60p 1,843.90p 1,824.40p 1,841.90p 0
30/01/2025 1,779.60p 1,827.20p 1,811.20p 1,824.40p 0
29/01/2025 1,779.60p 1,823.20p 1,794.30p 1,811.20p 0
28/01/2025 1,779.60p 1,800.80p 1,775.80p 1,794.30p 0
27/01/2025 1,779.60p 1,779.60p 1,769.40p 1,775.80p 300
24/01/2025 1,715.80p 1,833.60p 1,818.00p 1,821.00p 0
23/01/2025 1,715.80p 1,835.90p 1,822.20p 1,833.60p 0
22/01/2025 1,715.80p 1,839.10p 1,810.90p 1,830.90p 0
21/01/2025 1,715.80p 1,815.60p 1,803.80p 1,810.90p 0
20/01/2025 1,715.80p 1,816.60p 1,799.80p 1,803.80p 0
17/01/2025 1,715.80p 1,817.60p 1,794.20p 1,816.60p 0
16/01/2025 1,715.80p 1,799.30p 1,779.10p 1,779.10p 0
15/01/2025 1,715.80p 1,781.30p 1,747.40p 1,779.10p 0
14/01/2025 1,715.80p 1,760.50p 1,731.30p 1,748.80p 0
13/01/2025 1,715.80p 1,739.20p 1,728.10p 1,731.30p 0
10/01/2025 1,715.80p 1,751.90p 1,729.10p 1,735.10p 0
09/01/2025 1,715.80p 1,752.60p 1,734.80p 1,745.40p 0
08/01/2025 1,715.80p 1,739.70p 1,718.10p 1,734.80p 0
07/01/2025 1,715.80p 1,733.70p 1,711.40p 1,726.50p 0
06/01/2025 1,715.80p 1,739.80p 1,728.60p 1,733.70p 0
03/01/2025 1,715.80p 1,730.10p 1,714.50p 1,728.60p 0
02/01/2025 1,715.80p 1,725.40p 1,700.50p 1,720.00p 0
01/01/2025 1,715.80p 1,709.60p 1,697.50p 1,708.60p 0
31/12/2024 1,715.80p 1,709.60p 1,697.50p 1,708.60p 0
30/12/2024 1,715.80p 1,712.80p 1,687.20p 1,703.40p 0
27/12/2024 1,715.80p 1,739.20p 1,708.80p 1,711.80p 0
26/12/2024 1,715.80p 1,724.20p 1,714.40p 1,722.20p 0
25/12/2024 1,715.80p 1,724.20p 1,714.40p 1,722.20p 0
24/12/2024 1,715.80p 1,724.20p 1,714.40p 1,722.20p 0
23/12/2024 1,715.80p 1,725.30p 1,702.30p 1,714.40p 0
20/12/2024 1,715.80p 1,720.90p 1,681.70p 1,713.80p 0
19/12/2024 1,715.80p 1,740.70p 1,696.50p 1,710.10p 0
18/12/2024 1,715.80p 1,747.10p 1,738.50p 1,740.70p 0
17/12/2024 1,715.80p 1,758.20p 1,738.30p 1,741.30p 0
16/12/2024 1,715.80p 1,765.90p 1,754.60p 1,758.20p 0
13/12/2024 1,715.80p 1,764.90p 1,755.70p 1,757.90p 0
12/12/2024 1,715.80p 1,760.50p 1,747.20p 1,758.30p 0
11/12/2024 1,715.80p 1,752.70p 1,739.00p 1,751.90p 0
10/12/2024 1,715.80p 1,754.10p 1,744.80p 1,746.90p 0
09/12/2024 1,715.80p 1,776.80p 1,742.10p 1,747.10p 0
06/12/2024 1,715.80p 1,775.00p 1,763.40p 1,771.00p 0
05/12/2024 1,715.80p 1,778.80p 1,766.90p 1,772.50p 0
04/12/2024 1,715.80p 1,783.30p 1,772.00p 1,773.00p 0
03/12/2024 1,715.80p 1,779.70p 1,766.70p 1,772.30p 0
02/12/2024 1,715.80p 1,775.60p 1,763.50p 1,773.80p 0

Market data

Select a section