Market data

Select a section

First Trust Global Funds Public Limited Company US Momentum UCITS ETF

(USMO)
Sector: n/a
1,725.20p
15.70p 0.92
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 1,676.20p 1,747.30p 1,696.50p 1,709.50p 0
15/07/2025 1,676.20p 1,754.30p 1,716.80p 1,722.50p 0
14/07/2025 1,676.20p 1,724.80p 1,690.70p 1,724.40p 0
11/07/2025 1,676.20p 1,735.00p 1,686.10p 1,705.40p 0
10/07/2025 1,676.20p 1,737.50p 1,689.00p 1,706.00p 0
09/07/2025 1,676.20p 1,728.50p 1,676.00p 1,710.40p 0
08/07/2025 1,676.20p 1,743.00p 1,703.10p 1,706.70p 0
07/07/2025 1,676.20p 1,714.10p 1,700.40p 1,710.40p 0
04/07/2025 1,676.20p 1,708.00p 1,698.00p 1,702.20p 0
03/07/2025 1,676.20p 1,731.40p 1,677.80p 1,708.00p 0
02/07/2025 1,676.20p 1,711.10p 1,681.90p 1,694.40p 0
01/07/2025 1,676.20p 1,725.90p 1,688.60p 1,690.60p 0
30/06/2025 1,676.20p 1,726.00p 1,678.10p 1,701.40p 0
27/06/2025 1,676.20p 1,716.40p 1,673.40p 1,695.40p 0
26/06/2025 1,676.20p 1,681.70p 1,661.70p 1,678.30p 0
25/06/2025 1,676.20p 1,676.20p 1,676.20p 1,676.20p 512
24/06/2025 1,666.40p 1,714.10p 1,667.80p 1,684.40p 0
23/06/2025 1,666.40p 1,678.00p 1,666.40p 1,671.40p 8,189
20/06/2025 1,667.20p 1,671.50p 1,665.60p 1,671.50p 7,300
19/06/2025 1,660.00p 1,697.00p 1,652.20p 1,676.10p 0
18/06/2025 1,660.00p 1,700.20p 1,651.70p 1,677.20p 0
17/06/2025 1,660.00p 1,686.30p 1,656.80p 1,672.10p 0
16/06/2025 1,660.00p 1,673.60p 1,658.10p 1,671.20p 0
13/06/2025 1,660.00p 1,665.70p 1,646.60p 1,659.10p 0
12/06/2025 1,660.00p 1,673.10p 1,650.80p 1,665.70p 0
11/06/2025 1,660.00p 1,685.80p 1,662.90p 1,673.10p 0
10/06/2025 1,660.00p 1,681.20p 1,658.10p 1,662.90p 0
09/06/2025 1,660.00p 1,679.70p 1,664.50p 1,666.90p 0
06/06/2025 1,660.00p 1,684.70p 1,667.80p 1,676.60p 0
05/06/2025 1,660.00p 1,673.20p 1,656.60p 1,671.20p 0
04/06/2025 1,660.00p 1,681.40p 1,669.60p 1,673.20p 0
03/06/2025 1,660.00p 1,675.60p 1,652.20p 1,670.70p 0
02/06/2025 1,660.00p 1,658.90p 1,639.00p 1,652.20p 0
30/05/2025 1,660.00p 1,659.80p 1,644.70p 1,658.90p 0
29/05/2025 1,660.00p 1,688.50p 1,649.00p 1,655.10p 0
28/05/2025 1,660.00p 1,668.00p 1,653.50p 1,658.80p 0
27/05/2025 1,660.00p 1,654.50p 1,626.30p 1,653.50p 0
26/05/2025 1,660.00p 1,641.50p 1,607.50p 1,626.30p 0
23/05/2025 1,660.00p 1,641.50p 1,607.50p 1,626.30p 0
22/05/2025 1,660.00p 1,662.40p 1,633.60p 1,641.50p 0
21/05/2025 1,660.00p 1,677.40p 1,657.30p 1,662.40p 0
20/05/2025 1,660.00p 1,684.80p 1,670.60p 1,677.40p 0
19/05/2025 1,660.00p 1,677.90p 1,660.00p 1,677.90p 150
16/05/2025 1,583.20p 1,684.50p 1,665.20p 1,682.50p 0
15/05/2025 1,583.20p 1,669.20p 1,655.10p 1,669.20p 0
14/05/2025 1,583.20p 1,665.60p 1,651.30p 1,662.00p 0
13/05/2025 1,583.20p 1,678.10p 1,636.00p 1,665.60p 0
12/05/2025 1,583.20p 1,674.00p 1,605.50p 1,649.40p 0
09/05/2025 1,583.20p 1,617.10p 1,599.60p 1,605.50p 0
08/05/2025 1,583.20p 1,622.50p 1,591.60p 1,612.60p 0
07/05/2025 1,583.20p 1,598.50p 1,585.70p 1,591.60p 0
06/05/2025 1,583.20p 1,600.70p 1,575.00p 1,590.40p 0
05/05/2025 1,583.20p 1,600.70p 1,583.20p 1,600.70p 150
02/05/2025 1,583.20p 1,600.70p 1,583.20p 1,600.70p 150
01/05/2025 1,546.00p 1,582.30p 1,547.40p 1,578.80p 0
30/04/2025 1,546.00p 1,702.10p 1,392.80p 1,547.40p 0
29/04/2025 1,546.00p 1,548.20p 1,532.30p 1,546.20p 0
28/04/2025 1,546.00p 1,552.70p 1,531.80p 1,532.30p 0
25/04/2025 1,546.00p 1,546.00p 1,534.10p 1,534.10p 150
24/04/2025 1,508.00p 1,529.20p 1,508.00p 1,529.20p 150
23/04/2025 1,457.20p 1,544.50p 1,505.40p 1,525.60p 0
22/04/2025 1,457.20p 1,464.10p 1,452.20p 1,464.10p 300
21/04/2025 1,483.60p 1,504.80p 1,479.70p 1,487.80p 0
18/04/2025 1,483.60p 1,504.80p 1,479.70p 1,487.80p 0
17/04/2025 1,483.60p 1,504.80p 1,479.70p 1,487.80p 0
16/04/2025 1,483.60p 1,504.80p 1,483.60p 1,504.80p 5
15/04/2025 1,504.20p 1,519.40p 1,490.40p 1,512.00p 0
14/04/2025 1,504.20p 1,504.20p 1,501.30p 1,501.30p 150
11/04/2025 1,473.20p 1,476.40p 1,468.60p 1,468.60p 7,150
10/04/2025 1,557.60p 1,557.60p 1,426.80p 1,492.80p 0
09/04/2025 1,557.60p 1,481.00p 1,400.00p 1,426.80p 0
08/04/2025 1,557.60p 1,507.00p 1,426.00p 1,481.00p 0
07/04/2025 1,557.60p 1,552.10p 1,358.10p 1,426.00p 0
04/04/2025 1,557.60p 1,557.60p 1,427.00p 1,464.30p 14,858
03/04/2025 1,674.20p 1,615.70p 1,517.40p 1,529.20p 0
02/04/2025 1,674.20p 1,617.70p 1,588.60p 1,615.70p 0
01/04/2025 1,674.20p 1,608.70p 1,582.20p 1,608.20p 0
31/03/2025 1,674.20p 1,588.40p 1,559.30p 1,582.20p 0
28/03/2025 1,674.20p 1,624.90p 1,588.40p 1,588.40p 0
27/03/2025 1,674.20p 1,636.80p 1,611.80p 1,624.90p 0
26/03/2025 1,674.20p 1,655.20p 1,634.80p 1,636.80p 0
25/03/2025 1,674.20p 1,646.40p 1,636.50p 1,639.40p 0
24/03/2025 1,674.20p 1,641.00p 1,605.20p 1,639.00p 0
21/03/2025 1,674.20p 1,605.30p 1,587.10p 1,605.20p 0
20/03/2025 1,674.20p 1,614.50p 1,595.80p 1,603.90p 0
19/03/2025 1,674.20p 1,601.80p 1,578.20p 1,599.30p 0
18/03/2025 1,674.20p 1,604.80p 1,574.20p 1,582.40p 0
17/03/2025 1,674.20p 1,594.40p 1,571.00p 1,590.40p 0
14/03/2025 1,674.20p 1,582.20p 1,547.30p 1,575.20p 0
13/03/2025 1,674.20p 1,573.50p 1,545.80p 1,547.30p 0
12/03/2025 1,674.20p 1,587.40p 1,554.80p 1,570.50p 0
11/03/2025 1,674.20p 1,570.50p 1,547.70p 1,555.00p 0
10/03/2025 1,674.20p 1,610.40p 1,566.00p 1,570.50p 0
07/03/2025 1,674.20p 1,656.00p 1,586.60p 1,586.60p 0
06/03/2025 1,674.20p 1,672.50p 1,638.90p 1,656.00p 0
05/03/2025 1,674.20p 1,674.20p 1,656.00p 1,656.00p 7,300
04/03/2025 1,743.40p 1,745.40p 1,660.80p 1,660.80p 0
03/03/2025 1,743.40p 1,745.40p 1,743.40p 1,745.40p 150
28/02/2025 1,743.60p 1,750.00p 1,723.00p 1,735.60p 0
27/02/2025 1,743.60p 1,757.00p 1,737.60p 1,750.00p 0
26/02/2025 1,743.60p 1,752.40p 1,743.60p 1,752.40p 150
25/02/2025 1,819.80p 1,819.80p 1,711.00p 1,716.20p 0
24/02/2025 1,819.80p 1,783.80p 1,739.40p 1,753.10p 0
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

Market data

Select a section