First Trust Us Ipo Index Ucits Etf (FTG2)
TG
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 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 36.255 | 0 | 0.00 | 36.255 | 36.255 | 36.255 | 0 |
| 1741642020 | 36.255 | -1.9 | -4.99 | 37.744999 | 37.744999 | 36.255 | 190 |
| 1741382820 | 38.159999 | -1.53 | -3.84 | 38.775 | 38.784999 | 38.159999 | 921 |
| 1741296420 | 39.685 | -1.81 | -4.35 | 40.659999 | 40.659999 | 39.659999 | 132 |
| 1741210020 | 41.49 | 1.08 | 2.66 | 40.97 | 41.49 | 40.97 | 1750 |
| 1741123620 | 40.415 | -3.23 | -7.40 | 42.22 | 42.22 | 40.415 | 351 |
| 1741037220 | 43.645 | 0.65 | 1.51 | 44.27 | 44.495 | 43.645 | 469 |
| 1740778020 | 42.995 | -1.46 | -3.27 | 43.525 | 43.525 | 42.995 | 103 |
| 1740691620 | 44.45 | 0 | 0.00 | 44.45 | 44.45 | 44.45 | 0 |
| 1740605220 | 44.45 | 1.89 | 4.43 | 44.655 | 44.655 | 44.45 | 1000 |
| 1740518820 | 42.565 | -3.93 | -8.45 | 44.085 | 44.085 | 42.565 | 765 |
| 1740432420 | 46.495 | -2.17 | -4.45 | 46.46 | 46.64 | 46.17 | 1777 |
| 1740173220 | 48.66 | 0 | 0.00 | 48.66 | 48.66 | 48.66 | 0 |
| 1740086820 | 48.66 | -3.55 | -6.80 | 50.5 | 50.5 | 48.66 | 444 |
| 1740000420 | 52.21 | 1.36 | 2.67 | 51.2 | 52.21 | 51.2 | 986 |
| 1739914020 | 50.85 | -0.18 | -0.35 | 50.85 | 50.85 | 50.85 | 98 |
| 1739827620 | 51.03 | 2.75 | 5.70 | 51.03 | 51.03 | 51.03 | 41 |
| 1739568420 | 48.28 | 0 | 0.00 | 48.28 | 48.28 | 48.28 | 0 |
| 1739482020 | 48.28 | -1.19 | -2.40 | 49.255 | 50.2 | 48.28 | 1320 |
| 1739395620 | 49.465 | 0.32 | 0.64 | 49.465 | 49.465 | 49.465 | 5 |
| 1739309220 | 49.15 | -0.8 | -1.59 | 49.765 | 49.79 | 49.15 | 738 |
| 1739222820 | 49.945 | 0.66 | 1.34 | 49.715 | 49.945 | 49.52 | 603 |
| 1738963620 | 49.285 | 1.28 | 2.67 | 49.5 | 49.5 | 49.285 | 51 |
| 1738877220 | 48.005 | 0 | 0.00 | 48.005 | 48.005 | 48.005 | 0 |
| 1738790820 | 48.005 | 0.35 | 0.73 | 47.905 | 48.005 | 47.905 | 35 |
| 1738704420 | 47.655 | 0.55 | 1.17 | 47.53 | 47.655 | 47.53 | 420 |
| 1738618020 | 47.105 | -0.6 | -1.25 | 46.735 | 47.105 | 46.545 | 908 |
| 1738358820 | 47.7 | 0.29 | 0.60 | 46.83 | 47.805 | 46.83 | 162 |
| 1738272420 | 47.415 | 1.14 | 2.45 | 46.985 | 47.415 | 46.71 | 260 |
| 1738186020 | 46.28 | 1.32 | 2.92 | 46.125 | 46.28 | 46.125 | 1200 |
| 1738099620 | 44.965 | 0 | 0.00 | 44.965 | 44.965 | 44.965 | 0 |
| 1738013220 | 44.965 | -2.47 | -5.20 | 47.875 | 47.875 | 44.915 | 892 |
| 1737754020 | 47.43 | 0.56 | 1.18 | 47.29 | 47.43 | 47.29 | 116 |
| 1737667620 | 46.875 | 0.08 | 0.16 | 47.35 | 47.35 | 46.875 | 118 |
| 1737581220 | 46.8 | 0.16 | 0.35 | 46.8 | 46.8 | 46.8 | 100 |
| 1737494820 | 46.635 | 0.07 | 0.15 | 46.11 | 46.635 | 46.11 | 112 |
| 1737408420 | 46.565 | -0.07 | -0.15 | 46.445 | 46.565 | 46.225 | 466 |
| 1737149220 | 46.635 | 0.3 | 0.65 | 46.14 | 46.635 | 46.14 | 45 |
| 1737062820 | 46.335 | 1.66 | 3.70 | 45.43 | 46.335 | 45.43 | 120 |
| 1736976420 | 44.68 | 0.84 | 1.93 | 44.68 | 44.68 | 44.68 | 1 |
| 1736890020 | 43.835 | 0.65 | 1.51 | 43.625 | 44.495 | 43.625 | 130 |
| 1736803620 | 43.185 | 0 | 0.00 | 43.185 | 43.185 | 43.185 | 0 |
| 1736544420 | 43.185 | -0.42 | -0.95 | 43.185 | 43.185 | 43.185 | 2 |
| 1736458020 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1736371620 | 43.6 | -1.22 | -2.72 | 43.825 | 43.825 | 43.6 | 100 |
| 1736285220 | 44.82 | -0.39 | -0.86 | 45 | 45 | 44.82 | 266 |
| 1736198820 | 45.21 | 0.2 | 0.43 | 45.21 | 45.21 | 45.21 | 500 |
| 1735939620 | 45.015 | 1.17 | 2.66 | 45.015 | 45.015 | 45.015 | 200 |
| 1735853220 | 43.85 | 0.35 | 0.80 | 43.245 | 43.85 | 43.245 | 363 |
| 1735594020 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1735334820 | 43.5 | 0.1 | 0.24 | 43.5 | 43.5 | 43.5 | 30 |
| 1734989220 | 43.395 | 0 | 0.00 | 43.395 | 43.395 | 43.395 | 0 |
| 1734730020 | 43.395 | 0.66 | 1.54 | 42.19 | 43.395 | 42.104999 | 1585 |
| 1734643620 | 42.735 | -2.05 | -4.58 | 45.045 | 45.045 | 42.685 | 2369 |
| 1734557220 | 44.785 | 0 | 0.00 | 44.785 | 44.785 | 44.785 | 0 |
| 1734470820 | 44.785 | 0.48 | 1.09 | 44.785 | 44.785 | 44.785 | 6 |
| 1734384420 | 44.3 | -0.09 | -0.20 | 44.3 | 44.3 | 44.3 | 150 |
| 1734125220 | 44.39 | 0.09 | 0.19 | 44.39 | 44.39 | 44.39 | 30 |
| 1734038820 | 44.305 | 0 | 0.00 | 44.305 | 44.305 | 44.305 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
