Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTXUKSNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 6,870.39 | 50.43 | 0.74% | 6,819.96 | 6,889.00 | 6,815.74 | 0 |
| Jun 21 2024 | 6,819.96 | -58.46 | -0.85% | 6,878.42 | 6,878.42 | 6,803.11 | 0 |
| Jun 20 2024 | 6,878.42 | 62.52 | 0.92% | 6,815.90 | 6,878.44 | 6,815.90 | 0 |
| Jun 19 2024 | 6,815.90 | -26.24 | -0.38% | 6,842.14 | 6,846.13 | 6,815.51 | 0 |
| Jun 18 2024 | 6,842.14 | 49.58 | 0.73% | 6,792.56 | 6,844.67 | 6,792.56 | 0 |
| Jun 17 2024 | 6,792.56 | 17.04 | 0.25% | 6,775.52 | 6,832.61 | 6,751.57 | 0 |
| Jun 14 2024 | 6,775.52 | -65.55 | -0.96% | 6,841.07 | 6,864.30 | 6,749.96 | 0 |
| Jun 13 2024 | 6,841.07 | -105.55 | -1.52% | 6,946.62 | 6,946.62 | 6,834.81 | 0 |
| Jun 12 2024 | 6,946.62 | 77.41 | 1.13% | 6,869.21 | 6,960.85 | 6,869.21 | 0 |
| Jun 11 2024 | 6,869.21 | -65.07 | -0.94% | 6,934.28 | 6,958.25 | 6,843.77 | 0 |
| Jun 10 2024 | 6,934.28 | -35.92 | -0.52% | 6,970.20 | 6,978.64 | 6,889.05 | 0 |
| Jun 07 2024 | 6,970.20 | -6.26 | -0.09% | 6,976.46 | 6,993.16 | 6,930.52 | 0 |
| Jun 06 2024 | 6,976.46 | 74.09 | 1.07% | 6,902.37 | 6,985.61 | 6,902.37 | 0 |
| Jun 05 2024 | 6,902.37 | 92.24 | 1.35% | 6,810.13 | 6,912.30 | 6,807.80 | 0 |
| Jun 04 2024 | 6,810.13 | -31.04 | -0.45% | 6,841.17 | 6,852.52 | 6,790.47 | 0 |
| Jun 03 2024 | 6,841.17 | 29.88 | 0.44% | 6,811.29 | 6,873.65 | 6,807.17 | 0 |
| May 31 2024 | 6,811.29 | 28.52 | 0.42% | 6,782.77 | 6,827.53 | 6,782.77 | 0 |
| May 30 2024 | 6,782.77 | 44.40 | 0.66% | 6,738.37 | 6,792.77 | 6,736.95 | 0 |
| May 29 2024 | 6,738.37 | -69.89 | -1.03% | 6,808.26 | 6,808.39 | 6,730.39 | 0 |
| May 28 2024 | 6,808.26 | -13.71 | -0.20% | 6,841.89 | 6,861.75 | 6,791.44 | 0 |
| May 24 2024 | 6,821.97 | -16.39 | -0.24% | 6,838.36 | 6,838.83 | 6,782.35 | 0 |
| May 23 2024 | 6,838.36 | 20.68 | 0.30% | 6,817.68 | 6,873.67 | 6,817.67 | 0 |
| May 22 2024 | 6,817.68 | -35.14 | -0.51% | 6,852.82 | 6,852.82 | 6,806.00 | 0 |
| May 21 2024 | 6,852.82 | -18.78 | -0.27% | 6,871.60 | 6,871.60 | 6,818.23 | 0 |
| May 20 2024 | 6,871.60 | 10.15 | 0.15% | 6,861.45 | 6,874.35 | 6,851.78 | 0 |
| May 17 2024 | 6,861.45 | -4.46 | -0.06% | 6,865.91 | 6,871.94 | 6,837.86 | 0 |
| May 16 2024 | 6,865.91 | -26.89 | -0.39% | 6,892.80 | 6,911.73 | 6,862.87 | 0 |
| May 15 2024 | 6,892.80 | 35.81 | 0.52% | 6,856.99 | 6,897.16 | 6,856.99 | 0 |
| May 14 2024 | 6,856.99 | -12.09 | -0.18% | 6,869.08 | 6,876.17 | 6,838.41 | 0 |
| May 13 2024 | 6,869.08 | 6.22 | 0.09% | 6,862.86 | 6,873.63 | 6,853.55 | 0 |
| May 10 2024 | 6,862.86 | 55.90 | 0.82% | 6,806.96 | 6,869.59 | 6,806.96 | 0 |
| May 09 2024 | 6,806.96 | 19.62 | 0.29% | 6,789.48 | 6,811.34 | 6,773.15 | 0 |
| May 08 2024 | 6,787.34 | 36.00 | 0.53% | 6,751.34 | 6,802.69 | 6,751.34 | 0 |
| May 07 2024 | 6,751.34 | 143.75 | 2.18% | 6,650.39 | 6,754.44 | 6,650.28 | 0 |
| May 03 2024 | 6,607.59 | 19.92 | 0.30% | 6,587.67 | 6,633.16 | 6,577.23 | 0 |
| May 02 2024 | 6,587.67 | -50.41 | -0.76% | 6,638.08 | 6,659.27 | 6,587.67 | 0 |
| May 01 2024 | 6,638.08 | -5.66 | -0.09% | 6,643.74 | 6,643.74 | 6,621.18 | 0 |
| Apr 30 2024 | 6,643.74 | -56.55 | -0.84% | 6,700.29 | 6,705.20 | 6,640.54 | 0 |
| Apr 29 2024 | 6,700.29 | -21.59 | -0.32% | 6,721.88 | 6,745.98 | 6,700.29 | 0 |
| Apr 26 2024 | 6,721.88 | 79.40 | 1.20% | 6,642.48 | 6,736.01 | 6,641.97 | 0 |
| Apr 25 2024 | 6,642.48 | -72.22 | -1.08% | 6,714.70 | 6,714.70 | 6,596.34 | 0 |
| Apr 24 2024 | 6,714.70 | -38.78 | -0.57% | 6,753.48 | 6,770.15 | 6,707.59 | 0 |
| Apr 23 2024 | 6,753.48 | 86.52 | 1.30% | 6,666.96 | 6,756.98 | 6,662.91 | 0 |
| Apr 22 2024 | 6,666.96 | 21.79 | 0.33% | 6,645.17 | 6,675.63 | 6,623.47 | 0 |
| Apr 19 2024 | 6,645.17 | 1.99 | 0.03% | 6,643.18 | 6,658.51 | 6,593.41 | 0 |
| Apr 18 2024 | 6,643.18 | 11.58 | 0.17% | 6,631.60 | 6,667.67 | 6,613.95 | 0 |
| Apr 17 2024 | 6,631.60 | -7.56 | -0.11% | 6,639.16 | 6,697.62 | 6,603.97 | 0 |
| Apr 16 2024 | 6,639.16 | -89.46 | -1.33% | 6,728.62 | 6,733.37 | 6,613.31 | 0 |
| Apr 15 2024 | 6,728.62 | 21.13 | 0.32% | 6,707.49 | 6,788.74 | 6,700.34 | 0 |
| Apr 12 2024 | 6,707.49 | -1.45 | -0.02% | 6,708.94 | 6,780.13 | 6,684.06 | 0 |
| Apr 11 2024 | 6,708.94 | -26.03 | -0.39% | 6,734.97 | 6,753.99 | 6,669.84 | 0 |
| Apr 10 2024 | 6,734.97 | 16.24 | 0.24% | 6,718.73 | 6,763.64 | 6,668.52 | 0 |
| Apr 09 2024 | 6,718.73 | -59.18 | -0.87% | 6,777.91 | 6,779.62 | 6,707.92 | 0 |
| Apr 08 2024 | 6,777.91 | 31.07 | 0.46% | 6,746.84 | 6,787.95 | 6,732.27 | 0 |
| Apr 05 2024 | 6,746.84 | -64.62 | -0.95% | 6,811.46 | 6,823.12 | 6,714.58 | 0 |
| Apr 04 2024 | 6,811.46 | -1.54 | -0.02% | 6,813.00 | 6,832.36 | 6,798.68 | 0 |
| Apr 03 2024 | 6,813.00 | 25.96 | 0.38% | 6,787.04 | 6,817.76 | 6,781.89 | 0 |
| Apr 02 2024 | 6,787.04 | -71.10 | -1.04% | 6,859.07 | 6,900.56 | 6,781.83 | 0 |
| Mar 28 2024 | 6,858.14 | 17.70 | 0.26% | 6,840.44 | 6,869.86 | 6,840.44 | 0 |
| Mar 27 2024 | 6,840.44 | 9.91 | 0.15% | 6,830.53 | 6,857.33 | 6,826.33 | 0 |
