First Trust Global Funds PLC Historical Data - GRID | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	38.725	-0.93	-2.36	38.94	38.94	38.725	185
1734643620	39.659999	-0.14	-0.35	39.659999	39.659999	39.659999	26
1734557220	39.799999	-0.81	-1.99	40.555	40.555	39.799999	240
1734470820	40.61	-0.37	-0.90	40.56	40.61	40.56	175
1734384420	40.979999	0.38	0.94	40.905	40.979999	40.53	811
1734125220	40.6	-0.34	-0.82	40.875	40.875	40.56	1710
1734038820	40.935	0.21	0.50	40.935	40.935	40.935	183
1733952420	40.729999	0.02	0.06	40.595	40.729999	40.595	2
1733866020	40.705	0	0.00	40.705	40.705	40.705	0
1733779620	40.705	-0.39	-0.95	41.075	41.075	40.705	49
1733520420	41.095	-0.21	-0.51	41.04	41.095	41.005	534
1733434020	41.305	0.03	0.08	41.299999	41.305	41.299999	245
1733347620	41.27	0.64	1.56	41.205	41.27	41.08	12763
1733261220	40.635	-0.81	-1.94	41.045	41.11	40.635	166
1733174820	41.44	0.79	1.94	41.31	41.44	40.97	398
1732915620	40.65	0	0.00	40.65	40.65	40.65	0
1732829220	40.65	-0.53	-1.29	40.659999	40.659999	40.65	225
1732742820	41.18	0	0.00	41.18	41.18	41.18	0
1732656420	41.18	0	0.00	41.18	41.18	41.18	0
1732570020	41.18	0.2	0.49	41.56	41.56	41.18	955
1732310820	40.979999	0.82	2.05	41.04	41.04	40.979999	1346
1732224420	40.155	0.55	1.38	40.21	40.21	40.155	125
1732138020	39.61	-0.35	-0.86	39.61	39.61	39.61	5
1732051620	39.955	0	0.00	39.955	39.955	39.955	0
1731965220	39.955	-0.05	-0.11	39.97	39.97	39.955	888
1731705960	40	-0.73	-1.78	40	40.31	39.985	325
1731619560	40.725	0.52	1.31	40.665	40.725	40.665	288
1731533160	40.2	-0.56	-1.36	40.409999	40.409999	40.2	870
1731446820	40.755	-0.3	-0.73	40.755	40.755	40.755	370
1731360420	41.055	0.31	0.76	40.815	41.055	40.815	140
1731101220	40.744999	0.95	2.37	40.115	40.744999	40.06	504
1731014760	39.799999	-0.2	-0.49	39.909999	39.909999	39.799999	101
1730928360	39.994999	1.49	3.88	39.72	39.994999	39.72	560
1730841960	38.5	-0.1	-0.27	38.5	38.5	38.5	26
1730755560	38.604999	0.35	0.91	38.534999	38.67	38.44	2523
1730496360	38.255	-0.24	-0.62	38.515	38.729999	38.255	1034
1730409960	38.494999	-1.1	-2.78	39	39	38.375	406
1730323560	39.595	-0.37	-0.93	40.17	40.17	39.49	174
1730237160	39.965	-0.07	-0.17	39.994999	39.994999	39.965	40
1730150760	40.034999	0.24	0.60	39.99	40.034999	39.674999	1559
1729888020	39.795	0.02	0.05	40.049999	40.049999	39.795	81
1729801560	39.775	0.72	1.84	39.795	39.799999	39.775	700
1729715160	39.055	-0.41	-1.03	39.515	39.515	39.055	23
1729628760	39.46	-0.36	-0.90	39.46	39.46	39.46	25
1729542360	39.82	-0.44	-1.08	40.115	40.115	39.82	148
1729283160	40.255	0.29	0.71	40.255	40.255	40.255	150
1729196760	39.97	-0.13	-0.34	39.979999	39.979999	39.97	750
1729110360	40.104999	0	0.00	40.104999	40.104999	40.104999	0
1729023960	40.104999	0.36	0.91	40.005	40.104999	40.005	73
1728937620	39.744999	0.23	0.59	39.744999	39.744999	39.744999	383
1728678360	39.51	0.05	0.13	39.51	39.51	39.51	9
1728591960	39.46	0.19	0.48	39.935	39.935	39.46	75
1728505560	39.27	0.33	0.85	39.24	39.424999	39.229999	762
1728419160	38.94	-0.34	-0.85	38.94	38.94	38.94	50
1728332760	39.275	0.63	1.62	39.085	39.275	39.085	455
1728073560	38.65	-0.74	-1.87	38.65	38.65	38.65	400
1727987220	39.385	0	0.00	39.385	39.385	39.385	0
1727900820	39.385	0	0.00	39.385	39.385	39.385	0
1727814420	39.385	-0.11	-0.28	39.46	39.46	39.385	114
1727728020	39.494999	0.17	0.45	39.494999	39.494999	39.494999	26
1727468760	39.32	-0.27	-0.68	39.32	39.32	39.32	242
1727382360	39.59	0.26	0.65	39.59	39.59	39.59	50
1727295960	39.335	0.29	0.74	38.875	39.335	38.875	210
1727209560	39.045	0.05	0.14	39.104999	39.115	39.045	396
1727123160	38.99	0.42	1.09	38.869999	39.02	38.869999	210

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