First Trust Global Funds PLC (FEX.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720798020 | 6250.5 | 56.6 | 0.91 | 6246 | 6250.5 | 6243.5 | 0 |
| 1720711680 | 6193.9 | 7.9 | 0.13 | 6206.5 | 6209.5 | 6193.9 | 65 |
| 1720623300 | 6186 | -6 | -0.10 | 6175.5 | 6196.1 | 6175.5 | 4 |
| 1720538880 | 6192 | 29.5 | 0.48 | 6183.5 | 6195.05 | 6179 | 4 |
| 1720452360 | 6162.5 | -45 | -0.72 | 6156 | 6164 | 6155.5 | 0 |
| 1720193280 | 6207.5 | -6.5 | -0.10 | 6195.5 | 6208 | 6109.15 | 5 |
| 1720103580 | 6214 | -20 | -0.32 | 6213.5 | 6214 | 6213.5 | 0 |
| 1720020540 | 6234 | 10 | 0.16 | 6223.5 | 6235.5 | 6223.5 | 3 |
| 1719934080 | 6224 | -45.5 | -0.73 | 6217 | 6229 | 6205.95 | 4 |
| 1719847500 | 6269.5 | -14 | -0.22 | 6257.5 | 6271.5 | 6257.5 | 0 |
| 1719585240 | 6283.5 | 43.5 | 0.70 | 6268.5 | 6284.5 | 6262.5 | 0 |
| 1719502140 | 6240 | -21 | -0.34 | 6234.5 | 6247.5 | 6234.5 | 0 |
| 1719415980 | 6261 | -31 | -0.49 | 6243 | 6261 | 6243 | 0 |
| 1719329280 | 6292 | 20 | 0.32 | 6275.5 | 6292 | 6275.5 | 0 |
| 1719242880 | 6272 | 21.05 | 0.34 | 6260.5 | 6277.5 | 6260.5 | 0 |
| 1718983740 | 6250.95 | -6.55 | -0.10 | 6257.5 | 6275.5 | 6250.95 | 12491 |
| 1718894280 | 6257.5 | 30 | 0.48 | 6249.5 | 6263.5 | 6247 | 0 |
| 1718807460 | 6227.5 | 6.5 | 0.10 | 6215.5 | 6227.5 | 6215.5 | 7 |
| 1718724540 | 6221 | 39.5 | 0.64 | 6210 | 6222 | 6208.5 | 0 |
| 1718634720 | 6181.5 | -3.5 | -0.06 | 6169.5 | 6182 | 6169.5 | 0 |
| 1718378940 | 6185 | -4.5 | -0.07 | 6175.5 | 6196.5 | 6175.5 | 0 |
| 1718292600 | 6189.5 | 15.5 | 0.25 | 6173.5 | 6190 | 6171 | 0 |
| 1718203020 | 6174 | -33.5 | -0.54 | 6163.5 | 6174.5 | 6163.5 | 0 |
| 1718119740 | 6207.5 | 49.5 | 0.80 | 6196 | 6208 | 6188.15 | 4 |
| 1718029980 | 6158 | 0 | 0.00 | 6158 | 6158 | 6158 | 0 |
| 1717770780 | 6158 | -15 | -0.24 | 6147 | 6159 | 6147 | 0 |
| 1717684800 | 6173 | 26.5 | 0.43 | 6171.5 | 6173.5 | 6162 | 0 |
| 1717600500 | 6146.5 | 1 | 0.02 | 6147 | 6149 | 6141.5 | 0 |
| 1717514760 | 6145.5 | -92.4 | -1.48 | 6143.5 | 6153.1 | 6115.9 | 5 |
| 1717428540 | 6237.9 | 68.4 | 1.11 | 6233.5 | 6250.5 | 6233.5 | 74 |
| 1717166580 | 6169.5 | 17.5 | 0.28 | 6162.5 | 6169.5 | 6157.5 | 0 |
| 1717079640 | 6152 | -86 | -1.38 | 6136.5 | 6152 | 6136.5 | 0 |
| 1716993360 | 6238 | 0 | 0.00 | 6238 | 6238 | 6238 | 0 |
| 1716906960 | 6238 | 5.5 | 0.09 | 6236.5 | 6238 | 6231 | 0 |
| 1716564600 | 6232.5 | -77 | -1.22 | 6221.5 | 6233 | 6221.5 | 0 |
| 1716478140 | 6309.5 | 4 | 0.06 | 6310 | 6315 | 6307.5 | 0 |
| 1716388620 | 6305.5 | -24.5 | -0.39 | 6301.5 | 6306 | 6299.5 | 0 |
| 1716302280 | 6330 | -6 | -0.09 | 6317.5 | 6330 | 6306.95 | 6 |
| 1716215640 | 6336 | 1 | 0.02 | 6323.5 | 6351.05 | 6322.95 | 4 |
| 1715956440 | 6335 | -22 | -0.35 | 6324.5 | 6335.5 | 6324.5 | 0 |
| 1715870040 | 6357 | 17.5 | 0.28 | 6344.5 | 6357.5 | 6344 | 0 |
| 1715786940 | 6339.5 | 21.4 | 0.34 | 6322.5 | 6339.5 | 6322.5 | 5 |
| 1715700540 | 6318.1 | -35.4 | -0.56 | 6321.5 | 6327.5 | 6304.95 | 75 |
| 1715614140 | 6353.5 | -3 | -0.05 | 6353.5 | 6361.5 | 6352.5 | 0 |
| 1715355240 | 6356.5 | 49 | 0.78 | 6351.5 | 6376.05 | 6346 | 3 |
| 1715265300 | 6307.5 | -4.5 | -0.07 | 6309 | 6309 | 6307.5 | 0 |
| 1715182020 | 6312 | 27.5 | 0.44 | 6311.5 | 6320.5 | 6311.5 | 0 |
| 1715095740 | 6284.5 | 116.5 | 1.89 | 6273 | 6285 | 6262.5 | 0 |
| 1714750020 | 6168 | 10.1 | 0.16 | 6163 | 6217.05 | 6162 | 2041 |
| 1714663440 | 6157.9 | -16.1 | -0.26 | 6150 | 6157.9 | 6150 | 133 |
| 1714574280 | 6174 | -67 | -1.07 | 6172 | 6174.5 | 6171.5 | 0 |
| 1714487880 | 6241 | 10.5 | 0.17 | 6244.5 | 6245 | 6241 | 0 |
| 1714402080 | 6230.5 | 16.5 | 0.27 | 6226 | 6231 | 6226 | 0 |
| 1714145400 | 6214 | -2.1 | -0.03 | 6215 | 6220 | 6153.5 | 2 |
| 1714058940 | 6216.1 | -12.9 | -0.21 | 6237 | 6237 | 6178.5 | 267 |
| 1713972360 | 6229 | -21 | -0.34 | 6244 | 6257 | 6182 | 0 |
| 1713886080 | 6250 | 25.1 | 0.40 | 6246 | 6250 | 6243.5 | 0 |
| 1713799740 | 6224.9 | 108.9 | 1.78 | 6193.5 | 6224.9 | 6192 | 40 |
| 1713537600 | 6116 | -33.9 | -0.55 | 6115 | 6116 | 6110.95 | 2 |
| 1713453960 | 6149.9 | 0.4 | 0.01 | 6145 | 6149.9 | 6145 | 110 |
| 1713365220 | 6149.5 | -37.5 | -0.61 | 6132.5 | 6192 | 6132.5 | 5 |
| 1713281160 | 6187 | -85.5 | -1.36 | 6171 | 6187 | 6171 | 0 |
| 1713192300 | 6272.5 | -36.5 | -0.58 | 6261.5 | 6273 | 6259 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
