Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GRID First Trust Global Funds PLC

39.945

0.455 (1.15%)

06:55:52 - Realtime Data

GRID Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 25 2024	39.795	0.02	0.05%	40.05	40.05	39.795	81
Oct 24 2024	39.775	0.72	1.84%	39.795	39.80	39.775	700
Oct 23 2024	39.055	-0.41	-1.03%	39.515	39.515	39.055	23
Oct 22 2024	39.46	-0.36	-0.90%	39.46	39.46	39.46	25
Oct 21 2024	39.82	-0.44	-1.08%	40.115	40.115	39.82	148
Oct 18 2024	40.255	0.29	0.71%	40.255	40.255	40.255	150
Oct 17 2024	39.97	-0.13	-0.34%	39.98	39.98	39.97	750
Oct 16 2024	40.105	0.00	0.00%	40.105	40.105	40.105	0
Oct 15 2024	40.105	0.36	0.91%	40.005	40.105	40.005	73
Oct 14 2024	39.745	0.23	0.59%	39.745	39.745	39.745	383
Oct 11 2024	39.51	0.05	0.13%	39.51	39.51	39.51	9
Oct 10 2024	39.46	0.19	0.48%	39.935	39.935	39.46	75
Oct 09 2024	39.27	0.33	0.85%	39.24	39.425	39.23	762
Oct 08 2024	38.94	-0.34	-0.85%	38.94	38.94	38.94	50
Oct 07 2024	39.275	0.63	1.62%	39.085	39.275	39.085	455
Oct 04 2024	38.65	-0.74	-1.87%	38.65	38.65	38.65	400
Oct 03 2024	39.385	0.00	0.00%	39.385	39.385	39.385	0
Oct 02 2024	39.385	0.00	0.00%	39.385	39.385	39.385	0
Oct 01 2024	39.385	-0.11	-0.28%	39.46	39.46	39.385	114
Sep 30 2024	39.495	0.17	0.45%	39.495	39.495	39.495	26
Sep 27 2024	39.32	-0.27	-0.68%	39.32	39.32	39.32	242
Sep 26 2024	39.59	0.26	0.65%	39.59	39.59	39.59	50
Sep 25 2024	39.335	0.29	0.74%	38.875	39.335	38.875	210
Sep 24 2024	39.045	0.05	0.14%	39.105	39.115	39.045	396
Sep 23 2024	38.99	0.42	1.09%	38.87	39.02	38.87	210
Sep 20 2024	38.57	-0.06	-0.14%	38.57	38.57	38.57	26
Sep 19 2024	38.625	0.74	1.95%	38.625	38.625	38.625	1
Sep 18 2024	37.885	0.00	0.00%	37.885	37.885	37.885	0
Sep 17 2024	37.885	0.29	0.78%	37.885	37.885	37.885	520
Sep 16 2024	37.59	0.25	0.66%	37.555	37.59	37.39	78
Sep 13 2024	37.345	-0.48	-1.26%	37.345	37.345	37.345	26
Sep 12 2024	37.82	1.38	3.77%	37.82	37.82	37.82	30
Sep 11 2024	36.445	0.20	0.57%	36.445	36.445	36.445	1
Sep 10 2024	36.24	0.22	0.60%	36.24	36.24	36.24	200
Sep 09 2024	36.025	0.13	0.36%	36.495	36.495	36.025	31
Sep 06 2024	35.895	-0.65	-1.78%	35.895	35.895	35.895	30
Sep 05 2024	36.545	0.00	0.00%	36.545	36.545	36.545	0
Sep 04 2024	36.545	-0.75	-2.01%	36.545	36.545	36.545	1
Sep 03 2024	37.295	-0.62	-1.64%	37.755	37.755	37.295	273
Sep 02 2024	37.915	0.84	2.25%	37.69	37.925	37.69	29
Aug 30 2024	37.08	0.00	0.00%	37.08	37.08	37.08	0
Aug 29 2024	37.08	0.00	0.00%	37.08	37.08	37.08	0
Aug 28 2024	37.08	0.00	0.00%	37.08	37.08	37.08	0
Aug 27 2024	37.08	0.00	0.00%	37.08	37.08	37.08	0
Aug 26 2024	37.08	0.00	0.00%	37.08	37.08	37.08	0
Aug 23 2024	37.08	-0.07	-0.19%	37.08	37.08	37.08	3
Aug 22 2024	37.15	-0.01	-0.03%	37.15	37.15	37.15	55
Aug 21 2024	37.16	0.27	0.75%	37.16	37.16	37.16	50
Aug 20 2024	36.885	0.06	0.16%	36.885	36.885	36.885	2
Aug 19 2024	36.825	-0.01	-0.01%	36.825	36.825	36.825	34
Aug 16 2024	36.83	0.00	0.00%	36.83	36.83	36.83	0
Aug 15 2024	36.83	0.54	1.49%	36.245	36.83	36.245	60
Aug 14 2024	36.29	0.34	0.96%	36.29	36.29	36.29	7
Aug 13 2024	35.945	0.00	0.00%	35.945	35.945	35.945	0
Aug 12 2024	35.945	0.65	1.83%	35.945	35.945	35.945	50
Aug 09 2024	35.30	0.00	0.00%	35.30	35.30	35.30	0
Aug 08 2024	35.30	0.00	0.00%	35.30	35.30	35.30	0
Aug 07 2024	35.30	0.86	2.50%	35.57	35.57	35.30	36
Aug 06 2024	34.44	0.38	1.13%	35.085	35.085	34.44	151
Aug 05 2024	34.055	-1.46	-4.10%	33.335	34.055	33.32	514
Aug 02 2024	35.51	-2.06	-5.47%	35.185	35.51	35.185	471
Aug 01 2024	37.565	0.53	1.44%	37.81	37.81	37.565	394
Jul 31 2024	37.03	0.00	0.00%	37.03	37.03	37.03	0
Jul 30 2024	37.03	-0.38	-1.02%	37.03	37.03	37.03	269

First Trust Global Funds

Mirror Protocol

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