First Trust Global Funds PLC Historical Data - CBRS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
First Trust Global Funds PLC (CBRS)
First Trust Global Funds PLC (CBRS) Historical

First Trust Global Funds PLC (CBRS)

40.445

0.19

(0.47%)

Closed 05 January 8:00AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	40.6	0	0.00	40.42	40.65	40.17	1654
1735853220	40.6	0.94	2.37	39.95	40.71	39.61	5113
1735594020	39.659999	-0.33	-0.81	40.104999	40.159999	39.659999	1403
1735334820	39.985	-0.15	-0.36	40.64	40.64	39.74	1811
1734989220	40.13	0.59	1.48	39.9	40.174999	39.784999	1139
1734730020	39.545	0.27	0.69	39.445	40.335	38.9	2580
1734643620	39.275	-0.4	-1.00	39.215	39.905	39.125	1805
1734557220	39.67	-1.31	-3.20	41.13	41.13	39.67	1105
1734470820	40.979999	-0.15	-0.36	41.145	41.47	40.84	2908
1734384420	41.13	0.48	1.18	40.565	41.19	40.385	4390
1734125220	40.65	0.54	1.35	40.47	40.65	40.424999	1557
1734038820	40.11	0.1	0.26	39.825	40.11	39.799999	2234
1733952420	40.005	0.53	1.34	39.32	40.005	39.29	556
1733866020	39.475	-0.31	-0.78	39.505	39.7	39.405	1146
1733779620	39.784999	-0.22	-0.55	40.034999	40.119999	39.46	1959
1733520420	40.005	0.09	0.23	39.895	40.005	39.604999	1127
1733434020	39.915	0.08	0.20	40.01	40.07	39.655	2652
1733347620	39.835	0.69	1.75	39.35	39.965	39.35	3191
1733261220	39.15	-0.2	-0.51	39.165	39.4	38.95	394
1733174820	39.35	0.6	1.55	38.83	39.465	38.685	1397
1732915620	38.75	0.1	0.26	38.645	38.75	38.545	1831
1732829220	38.65	0.27	0.70	38.75	38.75	38.534999	736
1732742820	38.38	-1.01	-2.55	39.104999	39.195	38.18	811
1732656420	39.385	0.54	1.40	39.08	39.409999	38.955	1113
1732570020	38.84	-0.26	-0.66	39.32	39.38	38.84	35473
1732310820	39.1	0.02	0.04	39.07	39.354999	38.715	12786
1732224420	39.085	1.9	5.11	37.549999	39.085	37.549999	1526
1732138020	37.185	-0.26	-0.68	37.59	37.625	37.185	1203
1732051620	37.44	0.11	0.31	37.38	37.44	36.775	5047
1731965220	37.325	-0.04	-0.12	37.375	37.58	37.015	1636
1731705960	37.369999	-0.89	-2.33	38	38	37.04	3064
1731619560	38.26	-0.44	-1.14	38.79	39.095	38.225	7282
1731533160	38.7	0.3	0.78	38.79	39.604999	38.51	38174
1731446820	38.4	-0.1	-0.26	38.455	38.635	38.4	3556
1731360420	38.5	0.71	1.88	37.9	38.545	37.9	2009
1731101220	37.79	0.17	0.45	37.475	37.845	37.31	3725
1731014760	37.619999	-0.14	-0.37	37.615	37.619999	37.24	2428
1730928360	37.76	2.41	6.82	36.869999	37.76	36.82	5639
1730841960	35.35	0.23	0.67	35.295	35.405	35.2	2110
1730755560	35.115	-0.22	-0.62	35.445	35.445	34.875	3321
1730496360	35.335	-0.19	-0.53	35.29	35.59	35.265	1969
1730409960	35.525	-0.44	-1.21	35.784999	35.784999	35.13	1755
1730323560	35.96	-0.86	-2.32	36.4	36.72	35.96	3781
1730237160	36.815	0.59	1.64	36.4	36.835	36.18	3118
1730150760	36.22	-0.24	-0.66	36.545	36.545	36.185	5883
1729888020	36.46	0.27	0.73	36.225	36.64	36.095	4370
1729801560	36.195	0.43	1.20	36.095	36.229999	36.01	4373
1729715160	35.765	-1.04	-2.83	36.5	36.755	35.765	1422
1729628760	36.805	0.13	0.35	36.799999	36.805	36.405	1469
1729542360	36.674999	-0.02	-0.04	36.6	36.94	36.485	1031
1729283160	36.69	-0.02	-0.05	36.695	36.695	36.69	2000
1729196760	36.71	-0.07	-0.18	36.79	36.885	36.71	1446
1729110360	36.775	0.42	1.17	36.575	36.775	36.375	844
1729023960	36.35	-0.62	-1.68	37	37	36.35	4687
1728937620	36.97	0.15	0.41	36.854999	36.97	36.63	1728
1728678360	36.82	0.46	1.27	36.475	36.82	36.39	2529
1728591960	36.36	0.74	2.09	35.979999	36.435	35.69	971
1728505560	35.615	0.39	1.09	34.915	35.67	34.915	2398
1728419160	35.229999	0.46	1.34	34.494999	35.229999	34.385	1276
1728332760	34.765	0.06	0.17	34.945	34.945	34.545	1949

First Trust Global Funds

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions