First Trust Dow Jones Internet Ucits Etf Historical Data - FTGC

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

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	29.315	-1.74	-5.60	29.975	30.035	29.315	57
1741296420	31.055	0	0.00	31.055	31.055	31.055	0
1741210020	31.055	-1.31	-4.05	31.505	31.505	31.055	435
1741123620	32.365	0	0.00	32.365	32.365	32.365	0
1741037220	32.365	-0.4	-1.22	32.775	32.775	32.365	105
1740778020	32.765	-0.24	-0.73	32.034999	32.765	32.034999	70
1740691620	33.005	0.3	0.92	33.005	33.005	33.005	30
1740605220	32.705	0.95	2.99	32.655	32.705	32.655	29
1740518820	31.755	-1.55	-4.65	32.585	32.585	31.755	56
1740432420	33.305	-0.99	-2.89	33.729999	33.729999	32.979999	35
1740173220	34.295	0.17	0.50	34.295	34.295	34.295	30
1740086820	34.125	-1.04	-2.96	34.174999	34.174999	34.125	545
1740000420	35.165	-0.26	-0.73	35.165	35.165	35.165	500
1739914020	35.424999	-0.29	-0.81	35.424999	35.424999	35.424999	10
1739827620	35.715	0.51	1.45	35.235	35.715	35.235	756
1739568420	35.205	0.11	0.31	34.595	35.205	34.595	141
1739482020	35.095	-0.31	-0.89	34.555	35.095	34.555	50
1739395620	35.409999	0.75	2.16	34.945	35.409999	34.945	6
1739309220	34.659999	-1.31	-3.63	35.445	35.445	34.659999	875
1739222820	35.965	0.47	1.32	35.455	35.965	35.455	690
1738963620	35.494999	0.26	0.74	35.115	35.494999	35.115	507
1738877220	35.235	0.42	1.21	35.284999	35.354999	35.235	50
1738790820	34.815	-0.5	-1.42	34.784999	34.815	34.705	203
1738704420	35.315	-0.23	-0.66	34.994999	35.315	34.994999	793
1738618020	35.549999	0.06	0.18	35.1	35.549999	34.825	1155
1738358820	35.485	2.72	8.30	35.155	35.485	35.155	430
1738272420	32.765	0	0.00	32.765	32.765	32.765	0
1738186020	32.765	0	0.00	32.765	32.765	32.765	0
1738099620	32.765	0	0.00	32.765	32.765	32.765	0
1738013220	32.765	-1.21	-3.56	32.765	32.765	32.765	250
1737754020	33.975	0	0.00	33.975	33.975	33.975	0
1737667620	33.975	0.18	0.53	33.915	33.975	33.915	63
1737581220	33.795	0.23	0.70	33.909999	33.909999	33.795	47
1737494820	33.56	0.41	1.24	33.455	33.58	33.455	4
1737408420	33.15	0	0.00	33.15	33.15	33.15	0
1737149220	33.15	-0.13	-0.41	33.15	33.15	33.15	2
1737062820	33.284999	0.29	0.88	33.284999	33.284999	33.284999	2
1736976420	32.994999	0.28	0.86	32.64	33.075	32.64	204
1736890020	32.715	-0.25	-0.76	33	33.04	32.715	5
1736803620	32.965	0	0.00	32.965	32.965	32.965	0
1736544420	32.965	0	0.00	32.965	32.965	32.965	0
1736458020	32.965	0	0.00	32.965	32.965	32.965	0
1736371620	32.965	-0.33	-0.99	32.994999	32.994999	32.965	700
1736285220	33.295	0.22	0.67	33.295	33.295	33.295	1
1736198820	33.075	0.16	0.49	33.17	33.17	33.075	49
1735939620	32.915	0.18	0.55	32.915	32.915	32.915	15
1735853220	32.735	-0.31	-0.94	33.2	33.2	32.735	9
1735594020	33.045	0	0.00	33.045	33.045	33.045	0
1735334820	33.045	0	0.00	33.045	33.045	33.045	0
1734989220	33.045	-0.13	-0.39	33.185	33.255	33.045	8
1734730020	33.174999	0	0.00	33.174999	33.174999	33.174999	0
1734643620	33.174999	-0.55	-1.63	33.174999	33.174999	33.174999	1
1734557220	33.725	0	0.00	33.725	33.725	33.725	0
1734470820	33.725	0	0.00	33.725	33.725	33.725	0
1734384420	33.725	-0.1	-0.30	33.784999	33.784999	33.725	4
1734125220	33.825	0.15	0.45	33.825	33.825	33.825	15
1734038820	33.674999	0.71	2.15	33.674999	33.674999	33.674999	200
1733900400	32.965	0	0.00	32.965	32.965	32.965	0
1733814000	32.965	0	0.00	32.965	32.965	32.965	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Dow Jones Internet Ucits Etf (FTGC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

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

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Dow Jones Internet Ucits Etf (FTGC) Historical

First Trust Dow Jones Internet Ucits Etf (FTGC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free

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