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

Get Started

Home
Investing
ETFs
UK
LSE
Ft Us Eqt Buf F (GFEB)
Ft Us Eqt Buf F (GFEB) Historical

GFEB Ft Us Eqt Buf F

33.55

-0.015 (-0.04%)

Nov 29 2024 - Closed

Delayed by 15 minutes

GFEB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	33.55	-0.02	-0.04%	33.49	33.6775	33.4425	21,936
Nov 28 2024	33.565	0.09	0.25%	33.565	33.565	33.565	0
Nov 27 2024	33.48	-0.02	-0.07%	33.48	33.48	33.48	0
Nov 26 2024	33.5025	0.04	0.13%	33.575	33.575	33.47	460
Nov 25 2024	33.46	0.09	0.25%	33.46	33.46	33.46	0
Nov 22 2024	33.375	0.02	0.07%	33.375	33.375	33.375	0
Nov 21 2024	33.35	0.07	0.22%	33.215	33.5225	33.215	802
Nov 20 2024	33.2775	-0.05	-0.16%	33.39	33.39	33.25	1,781
Nov 19 2024	33.33	-0.08	-0.24%	33.36	33.365	32.8125	1,701
Nov 18 2024	33.41	0.15	0.45%	33.41	33.41	33.41	12
Nov 15 2024	33.26	-0.15	-0.43%	33.25	33.355	33.16	634
Nov 14 2024	33.405	0.05	0.16%	33.405	33.405	33.405	0
Nov 13 2024	33.35	-0.02	-0.06%	33.445	33.485	33.35	2,264
Nov 12 2024	33.37	-0.05	-0.15%	33.37	33.37	33.37	0
Nov 11 2024	33.42	0.03	0.09%	33.42	33.42	33.42	0
Nov 08 2024	33.39	0.04	0.12%	33.39	33.39	33.39	0
Nov 07 2024	33.35	0.07	0.20%	33.35	33.35	33.35	0
Nov 06 2024	33.2825	0.27	0.82%	33.44	33.4475	33.0325	4,410
Nov 05 2024	33.0125	0.10	0.31%	33.07	33.07	32.9225	359
Nov 04 2024	32.91	-0.02	-0.07%	32.99	32.99	32.8625	1
Nov 01 2024	32.9325	0.01	0.03%	32.97	32.97	32.90	100
Oct 31 2024	32.9225	-0.16	-0.48%	32.9225	32.9225	32.9225	0
Oct 30 2024	33.0825	0.02	0.05%	33.045	33.115	32.9075	1,796
Oct 29 2024	33.065	0.03	0.08%	33.12	33.1275	32.9725	41
Oct 28 2024	33.0375	-0.02	-0.05%	33.0375	33.0375	33.0375	0
Oct 25 2024	33.055	0.06	0.17%	33.125	33.125	33.0225	976
Oct 24 2024	32.9975	-0.02	-0.05%	32.9975	32.9975	32.9975	0
Oct 23 2024	33.0125	0.05	0.16%	33.0125	33.0125	33.0125	0
Oct 22 2024	32.96	-0.06	-0.17%	32.98	33.0875	32.73	11,802
Oct 21 2024	33.015	-0.02	-0.05%	33.14	33.14	32.865	56
Oct 18 2024	33.0325	0.02	0.08%	33.095	33.095	33.015	1,022
Oct 17 2024	33.0075	0.05	0.15%	33.0075	33.0075	33.0075	0
Oct 16 2024	32.9575	-0.03	-0.09%	32.9575	32.9575	32.9575	0
Oct 15 2024	32.9875	0.00	-0.01%	33.155	33.155	32.87	4,755
Oct 14 2024	32.99	0.06	0.19%	32.99	32.99	32.99	0
Oct 11 2024	32.9275	0.07	0.21%	32.9275	32.9275	32.9275	0
Oct 10 2024	32.86	0.02	0.06%	32.86	32.86	32.86	0
Oct 09 2024	32.84	0.09	0.26%	32.84	32.84	32.84	0
Oct 08 2024	32.755	0.06	0.19%	32.755	32.755	32.755	0
Oct 07 2024	32.6925	0.01	0.02%	32.695	32.7675	32.4125	7,401
Oct 04 2024	32.685	0.04	0.13%	32.685	32.685	32.685	0
Oct 03 2024	32.6425	-0.10	-0.31%	32.615	32.685	32.3625	445
Oct 02 2024	32.7425	0.04	0.12%	32.7425	32.7425	32.7425	0
Oct 01 2024	32.7025	-0.08	-0.24%	32.7025	32.7025	32.7025	0
Sep 30 2024	32.78	-0.06	-0.17%	32.78	32.78	32.78	0
Sep 27 2024	32.835	0.02	0.07%	32.835	32.835	32.835	0
Sep 26 2024	32.8125	-0.01	-0.02%	32.8125	32.8125	32.8125	0
Sep 25 2024	32.8175	0.04	0.13%	32.8175	32.8175	32.8175	0
Sep 24 2024	32.775	0.02	0.05%	32.775	32.775	32.775	0
Sep 23 2024	32.76	0.11	0.34%	32.76	32.76	32.76	0
Sep 20 2024	32.65	-0.08	-0.24%	32.65	32.65	32.65	0
Sep 19 2024	32.7275	0.19	0.58%	32.77	33.1525	32.6775	78,080
Sep 18 2024	32.54	-0.07	-0.21%	32.54	32.54	32.54	0
Sep 17 2024	32.61	0.09	0.28%	32.61	32.61	32.61	0
Sep 16 2024	32.5175	0.01	0.02%	32.5175	32.5175	32.5175	0
Sep 13 2024	32.51	0.14	0.43%	32.51	32.51	32.51	0
Sep 12 2024	32.37	0.29	0.92%	32.37	32.37	32.37	0
Sep 11 2024	32.075	-0.08	-0.25%	32.075	32.075	32.075	0
Sep 10 2024	32.155	0.13	0.41%	32.155	32.155	32.155	0
Sep 09 2024	32.025	0.00	0.01%	32.025	32.025	32.025	0
Sep 06 2024	32.0225	-0.14	-0.42%	32.035	32.2425	31.79	961
Sep 05 2024	32.1575	-0.10	-0.31%	32.1575	32.1575	32.1575	0
Sep 04 2024	32.2575	-0.13	-0.39%	32.2575	32.2575	32.2575	0
Sep 03 2024	32.3825	-0.16	-0.48%	32.3825	32.3825	32.3825	0
Sep 02 2024	32.54	0.10	0.30%	32.54	32.54	32.54	0

Ft Us Eqt Buf F

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