First Trust Global Funds More Historical Data - CBRS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
First Trust Global Funds PLC (CBRS)
First Trust Global Funds PLC (CBRS) Historical

CBRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	33.385	0.19	0.57%	33.46	33.675	33.37	281
Jul 17 2024	33.195	-0.98	-2.85%	34.13	34.13	33.195	1,383
Jul 16 2024	34.17	0.15	0.43%	34.025	34.23	34.025	888
Jul 15 2024	34.025	0.13	0.40%	33.86	34.175	33.68	1,287
Jul 12 2024	33.89	0.38	1.13%	33.45	33.89	33.405	3,298
Jul 11 2024	33.51	0.28	0.86%	33.475	33.80	33.395	835
Jul 10 2024	33.225	-0.25	-0.76%	33.49	33.58	33.08	544
Jul 09 2024	33.48	-0.25	-0.73%	33.89	33.995	33.395	1,266
Jul 08 2024	33.725	-0.12	-0.34%	33.955	33.955	33.54	3,219
Jul 05 2024	33.84	-0.10	-0.29%	33.865	33.865	33.73	574
Jul 04 2024	33.94	-0.05	-0.16%	33.995	33.995	33.78	1,016
Jul 03 2024	33.995	0.31	0.94%	33.96	33.995	33.73	2,408
Jul 02 2024	33.68	-0.08	-0.24%	33.74	33.74	33.54	2,730
Jul 01 2024	33.76	0.00	0.01%	33.735	33.79	33.30	8,343
Jun 28 2024	33.755	0.48	1.46%	33.66	33.98	33.60	46,582
Jun 27 2024	33.27	0.37	1.11%	32.64	33.37	32.64	1,143
Jun 26 2024	32.905	0.09	0.27%	32.96	32.975	32.85	581
Jun 25 2024	32.815	0.22	0.67%	32.505	32.815	32.505	611
Jun 24 2024	32.595	-0.14	-0.43%	32.745	32.75	32.59	488
Jun 21 2024	32.735	0.13	0.40%	32.595	32.735	32.505	1,426
Jun 20 2024	32.605	0.07	0.23%	32.65	32.65	32.395	1,194
Jun 19 2024	32.53	0.13	0.39%	32.445	32.53	32.41	172
Jun 18 2024	32.405	0.01	0.03%	32.805	32.805	32.405	3,134
Jun 17 2024	32.395	-0.22	-0.69%	32.695	32.695	32.285	7,150
Jun 14 2024	32.62	0.09	0.28%	32.57	32.62	32.405	2,455
Jun 13 2024	32.53	0.04	0.12%	32.625	32.86	32.52	744
Jun 12 2024	32.49	0.19	0.59%	32.43	32.49	32.26	1,398
Jun 11 2024	32.30	0.10	0.31%	32.01	32.31	31.975	439
Jun 10 2024	32.20	0.61	1.93%	31.53	32.265	31.51	8,955
Jun 07 2024	31.59	0.02	0.08%	31.645	31.645	31.365	1,500
Jun 06 2024	31.565	0.24	0.75%	31.375	31.615	31.32	1,320
Jun 05 2024	31.33	0.35	1.13%	31.005	31.35	30.885	2,476
Jun 04 2024	30.98	0.25	0.80%	30.815	30.98	30.72	1,467
Jun 03 2024	30.735	-0.43	-1.36%	31.72	31.72	30.64	1,433
May 31 2024	31.16	-0.34	-1.08%	31.42	31.505	30.87	3,882
May 30 2024	31.50	-0.77	-2.39%	32.20	32.23	31.50	2,225
May 29 2024	32.27	0.00	0.00%	32.205	32.33	32.055	1,370
May 28 2024	32.27	-0.70	-2.12%	32.645	32.755	32.27	1,132
May 27 2024	32.97	0.31	0.95%	32.86	32.97	32.67	352
May 24 2024	32.66	-0.04	-0.12%	32.415	32.755	32.415	1,002
May 23 2024	32.70	-0.18	-0.53%	33.23	33.23	32.67	1,508
May 22 2024	32.875	-0.16	-0.47%	32.79	32.875	32.69	729
May 21 2024	33.03	0.08	0.23%	33.095	33.095	32.66	3,597
May 20 2024	32.955	0.11	0.35%	33.05	33.05	32.925	521
May 17 2024	32.84	-0.24	-0.73%	33.08	33.09	32.84	1,086
May 16 2024	33.08	0.03	0.11%	33.235	33.235	33.00	681
May 15 2024	33.045	0.28	0.85%	32.835	33.045	32.66	980
May 14 2024	32.765	0.10	0.31%	32.68	32.795	32.68	1,548
May 13 2024	32.665	0.16	0.51%	32.42	32.665	32.305	2,439
May 10 2024	32.50	0.25	0.78%	32.16	32.50	32.16	28,979
May 09 2024	32.25	-0.11	-0.34%	32.23	32.30	32.23	539
May 08 2024	32.36	-0.20	-0.63%	32.52	32.52	32.18	377
May 07 2024	32.565	0.02	0.08%	32.54	32.61	32.40	1,737
May 06 2024	32.54	0.70	2.20%	31.89	32.54	31.89	1,663
May 03 2024	31.84	-0.58	-1.79%	32.06	32.075	31.84	2,465
May 02 2024	32.42	0.02	0.06%	32.20	32.485	32.11	1,266
Apr 30 2024	32.40	-0.41	-1.23%	32.585	32.83	32.40	629
Apr 29 2024	32.805	-0.05	-0.14%	32.97	32.97	32.655	4,030
Apr 26 2024	32.85	0.35	1.08%	32.49	32.85	32.49	590
Apr 25 2024	32.50	-0.02	-0.06%	32.455	32.57	32.00	983
Apr 24 2024	32.52	-0.03	-0.09%	32.775	32.78	32.28	3,715
Apr 23 2024	32.55	0.55	1.72%	32.015	32.575	31.80	13,064
Apr 22 2024	32.00	0.48	1.51%	31.43	32.17	31.43	39,162

First Trust Global Funds

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions