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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733952420 | 44.305 | -1.6 | -3.47 | 44.295 | 44.305 | 44.285 | 1850 |
| 1733866020 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1733779620 | 45.9 | -0.14 | -0.30 | 45.9 | 45.9 | 45.9 | 100 |
| 1733520420 | 46.04 | 0.01 | 0.02 | 45.915 | 46.04 | 45.9 | 1100 |
| 1733434020 | 46.03 | 0 | 0.00 | 46.03 | 46.03 | 46.03 | 0 |
| 1733347620 | 46.03 | 0.44 | 0.97 | 46.03 | 46.03 | 46.03 | 22 |
| 1733261220 | 45.59 | -0.26 | -0.56 | 45.19 | 45.59 | 45.19 | 325 |
| 1733174820 | 45.845 | 0.39 | 0.86 | 45.82 | 45.845 | 45.82 | 46 |
| 1732915620 | 45.455 | 0 | 0.00 | 45.455 | 45.455 | 45.455 | 0 |
| 1732829220 | 45.455 | -0.18 | -0.39 | 45.455 | 45.455 | 45.455 | 25 |
| 1732742820 | 45.635 | 0 | 0.00 | 45.635 | 45.635 | 45.635 | 0 |
| 1732656420 | 45.635 | -0.3 | -0.64 | 45.605 | 45.635 | 45.605 | 120 |
| 1732570020 | 45.93 | 0.52 | 1.16 | 45.635 | 46.39 | 45.635 | 553 |
| 1732310820 | 45.405 | 1.12 | 2.52 | 45.215 | 45.405 | 44.905 | 3196 |
| 1732224420 | 44.29 | 0.31 | 0.72 | 44.05 | 44.29 | 44.05 | 306 |
| 1732138020 | 43.975 | 1.49 | 3.51 | 43.64 | 43.975 | 43.64 | 700 |
| 1732051620 | 42.485 | -0.49 | -1.14 | 42.485 | 42.485 | 42.485 | 3 |
| 1731965220 | 42.975 | -0.85 | -1.93 | 43.29 | 43.29 | 42.5 | 1378 |
| 1731705960 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1731619560 | 43.82 | 0.2 | 0.45 | 43.82 | 43.82 | 43.82 | 150 |
| 1731533160 | 43.625 | -0.63 | -1.42 | 43.975 | 43.975 | 43.255 | 355 |
| 1731446820 | 44.255 | 0 | 0.00 | 44.255 | 44.255 | 44.255 | 0 |
| 1731360420 | 44.255 | 1.08 | 2.49 | 43.805 | 44.255 | 43.805 | 210 |
| 1731101220 | 43.18 | 1.78 | 4.30 | 43.18 | 43.18 | 43.18 | 2 |
| 1731014760 | 41.4 | 0.85 | 2.10 | 41.275 | 41.4 | 41.275 | 1155 |
| 1730928360 | 40.549999 | 2.45 | 6.42 | 39.975 | 40.79 | 39.975 | 1020 |
| 1730841960 | 38.104999 | 0 | 0.00 | 38.104999 | 38.104999 | 38.104999 | 0 |
| 1730755560 | 38.104999 | -0.83 | -2.13 | 38.104999 | 38.104999 | 38.104999 | 30 |
| 1730492760 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1730406360 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1730319960 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1730233560 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1730147160 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1729887960 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1729801560 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1729715160 | 38.935 | 0.13 | 0.32 | 38.79 | 38.935 | 38.79 | 106 |
| 1729628760 | 38.81 | -0.49 | -1.25 | 38.81 | 38.81 | 38.81 | 15 |
| 1729542360 | 39.299999 | 0.53 | 1.38 | 38.975 | 39.299999 | 38.975 | 235 |
| 1729283220 | 38.765 | 0 | 0.00 | 38.765 | 38.765 | 38.765 | 0 |
| 1729196820 | 38.765 | 0 | 0.00 | 38.765 | 38.765 | 38.765 | 0 |
| 1729110420 | 38.765 | 0 | 0.00 | 38.765 | 38.765 | 38.765 | 0 |
| 1729024020 | 38.765 | 0 | 0.00 | 38.765 | 38.765 | 38.765 | 0 |
| 1728937620 | 38.765 | 0.56 | 1.45 | 38.765 | 38.765 | 38.765 | 12 |
| 1728678360 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
