Dark

FTDPF
FIRST TRUST GLBL FD UCIT
stock OTC

Inactive

Aug 24, 2022

32.40USD-4.284%(-1.45)1,374

Pre-market

0.00USD-100.000%(-33.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-24	32.4000	32.4000	32.4000	32.4000	-4.284%	1,374	0.000%
2022-08-09	33.8500	33.8500	33.8500	33.8500	+3.898%	720	-4.284%
2022-07-21	32.5800	32.5800	32.5800	32.5800	-8.612%	250	-0.552%
2022-05-16	35.6500	35.6500	35.6500	35.6500	+0.656%	167	-9.116%
2022-05-13	35.4177	35.4177	35.4177	35.4177	-3.411%	173	-8.520%
2022-05-05	36.6684	36.6684	36.6684	36.6684	-5.300%	1,364	-11.641%
2022-04-22	38.7356	38.7356	38.7206	38.7206	+1.019%	1,101	-16.324%
2022-04-11	38.3300	38.3300	38.3300	38.3300	-0.353%	2,318	-15.471%
2022-03-18	38.4657	38.4657	38.4657	38.4657	-12.578%	340	-15.769%
2022-02-02	44.0000	44.0000	44.0000	44.0000	+2.002%	2,329	-26.364%
2022-01-21	43.1366	43.1366	43.1366	43.1366	-3.879%	2,229	-24.890%
2022-01-13	44.8775	44.8775	44.8775	44.8775	+2.227%	1,440	-27.803%
2022-01-10	43.9000	43.9000	43.9000	43.9000	+3.881%	357	-26.196%
2021-12-03	42.2600	42.2600	42.2600	42.2600	-5.969%	556	-23.332%
2021-11-11	44.9425	44.9425	44.9425	44.9425	-0.964%	2,000	-27.908%
2021-11-09	45.3800	45.3800	45.3800	45.3800	+0.693%	3,762	-28.603%
2021-11-02	45.0676	45.0676	45.0676	45.0676	+0.100%	1,026	-28.108%
2021-10-26	45.0224	45.0224	45.0224	45.0224	+1.402%	1,300	-28.036%
2021-10-19	44.4000	44.4000	44.4000	44.4000	+0.334%	1,750	-27.027%
2021-10-14	44.2272	44.2522	44.2272	44.2522	-1.443%	2,384	-26.783%
2021-09-27	44.8124	44.9000	44.5000	44.9000	+3.119%	2,619	-27.840%
2021-09-20	43.5418	43.5418	43.5418	43.5418	-4.476%	471	-25.589%
2021-08-16	45.5822	45.5822	45.5822	45.5822	+0.795%	10,904	-28.920%
2021-08-10	45.2226	45.2226	45.2226	45.2226	+3.872%	516	-28.354%
2021-07-21	43.2016	43.5368	43.2016	43.5368	-0.480%	1,140	-25.580%
2021-06-18	43.7469	43.7469	43.7469	43.7469	-2.508%	559	-25.938%
2021-06-17	44.8725	44.8725	44.8725	44.8725	-1.357%	725	-27.795%
2021-06-16	45.4900	45.4900	45.4900	45.4900	-0.802%	3,750	-28.776%
2021-06-15	45.8580	45.8580	45.8580	45.8580	-0.065%	2,100	-29.347%
2021-06-09	45.7421	45.8980	45.6471	45.8880	-0.568%	17,874	-29.393%
2021-06-08	46.1500	46.1500	46.1500	46.1500	+0.435%	4,970	-29.794%
2021-06-04	45.9500	45.9500	45.9500	45.9500	+4.432%	1,250	-29.489%
2021-05-11	43.5882	44.0000	43.5882	44.0000	+0.457%	5,702	-26.364%
2021-04-28	43.8000	43.8000	43.8000	43.8000	+3.302%	707	-26.027%
2021-04-21	42.4000	42.4000	42.4000	42.4000	-1.281%	349	-23.585%
2021-04-20	42.9500	42.9500	42.9500	42.9500	+6.934%	250	-24.563%
2021-03-08	40.1649	40.1649	40.1649	40.1649	-0.630%	1,566	-19.333%
2021-02-10	40.4197	40.4197	40.4197	40.4197	-0.420%	12,244	-19.841%
2021-02-09	40.5903	40.5903	40.5903	40.5903	+3.812%	1,836	-20.178%
2021-02-01	39.1000	39.1000	39.1000	39.1000	-3.682%	520	-17.136%
2021-01-08	40.5947	40.5947	40.5947	40.5947	+3.480%	2,715	-20.187%
2020-12-17	39.2297	39.2297	39.2297	39.2297	+2.696%	2,234	-17.410%
2020-12-15	38.2000	38.2000	38.2000	38.2000	+0.925%	297	-15.183%
2020-12-01	37.8500	37.8500	37.8500	37.8500	+6.470%	3,415	-14.399%
2020-11-12	35.5500	35.5500	35.5500	35.5500	+1.862%	820	-8.861%
2020-10-14	34.6000	34.9000	34.6000	34.9000	+0.230%	4,962	-7.163%
2020-10-06	34.8200	34.8200	34.8200	34.8200	+7.138%	5,000	-6.950%
2020-09-25	32.5000	32.5000	32.5000	32.5000	-6.069%	218	-0.308%
2020-09-11	34.6000	34.6000	34.6000	34.6000	-0.288%	1,875	-6.358%
2020-08-13	34.7000	34.7000	34.7000	34.7000	+3.737%	1,700	-6.628%
2020-07-28	33.4500	33.4500	33.4500	33.4500	+5.024%	317	-3.139%
2020-07-10	31.8500	31.8500	31.8500	31.8500	+11.951%	3,500	+1.727%
2020-05-19	28.4500	28.4500	28.4500	28.4500	+4.404%	956	+13.884%
2020-05-01	27.2500	27.2500	27.2500	27.2500	+1.490%	485	+18.899%
2020-04-20	26.8500	26.8500	26.8500	26.8500	-2.893%	140	+20.670%
2020-04-13	27.6500	27.6500	27.6500	27.6500	+8.431%	417	+17.179%
2020-03-27	25.5000	25.5000	25.5000	25.5000	+8.881%	1,170	+27.059%
2020-03-16	23.4200	23.4200	23.4200	23.4200	-20.610%	2,095	+38.343%
2020-03-10	29.5000	29.5000	29.5000	29.5000	-13.490%	1,295	+9.831%
2020-02-27	34.2000	34.2000	34.1000	34.1000	-8.799%	1,017	-4.985%
2020-02-21	37.3900	37.3900	37.3900	37.3900	+1.328%	150	-13.346%
2020-02-10	36.9000	36.9000	36.9000	36.9000	-1.521%	17,671	-12.195%
2020-02-06	37.4700	37.4700	37.4700	37.4700	+1.655%	13,000	-13.531%
2020-02-04	36.8600	36.8600	36.8600	36.8600	-0.593%	54,800	-12.100%
2020-01-24	37.0800	37.0800	37.0800	37.0800	-0.456%	150	-12.621%
2020-01-22	37.2500	37.2500	37.2500	37.2500	-0.268%	7,135	-13.020%
2020-01-21	37.3500	37.3500	37.3500	37.3500	-0.134%	262	-13.253%
2020-01-17	37.5000	37.5000	37.4000	37.4000	-0.267%	6,677	-13.369%
2020-01-16	37.5000	37.5000	37.5000	37.5000	+0.725%	335	-13.600%
2020-01-13	37.2300	37.2300	37.2300	37.2300	+0.215%	420	-12.973%
2020-01-08	37.1600	37.1600	37.1500	37.1500	0.000%	5,926	-12.786%
2020-01-07	37.1800	37.1800	37.1500	37.1500	+0.405%	1,389	-12.786%
2020-01-06	37.0000	37.0000	37.0000	37.0000	-1.333%	3,338	-12.432%
2020-01-03	37.5000	37.5000	37.5000	37.5000	+0.134%	5,401	-13.600%
2019-12-30	37.4500	37.4500	37.4500	37.4500	-0.795%	3,603	-13.485%
2019-12-27	37.7500	37.7500	37.7500	37.7500	+1.615%	492	-14.172%
2019-12-23	37.2500	37.2500	37.1500	37.1500	-0.402%	4,090	-12.786%
2019-12-17	37.3000	37.3000	37.3000	37.3000	+2.192%	1,008	-13.137%
2019-12-06	36.5000	36.5000	36.5000	36.5000	+0.413%	300	-11.233%
2019-12-05	36.3500	36.3500	36.3500	36.3500	-0.274%	700	-10.867%
2019-11-18	36.4500	36.4500	36.4500	36.4500	-0.627%	1,137	-11.111%
2019-11-07	36.6800	36.6800	36.6800	36.6800	+3.324%	917	-11.668%
2019-10-31	35.5000	35.5000	35.5000	35.5000	-0.281%	185	-8.732%
2019-10-30	35.6000	35.6000	35.6000	35.6000	-0.420%	729	-8.989%
2019-10-29	35.7500	35.7500	35.7500	35.7500	-0.694%	1,364	-9.371%
2019-10-28	36.0000	36.0000	36.0000	36.0000	+1.124%	852	-10.000%
2019-10-24	35.6000	35.6000	35.6000	35.6000	0.000%	2,291	-8.989%
2019-10-23	35.6000	35.6000	35.6000	35.6000	+0.508%	130	-8.989%
2019-10-21	35.4200	35.4200	35.4200	35.4200	+0.056%	6,152	-8.526%
2019-10-18	35.4000	35.4000	35.4000	35.4000	+2.017%	101	-8.475%
2019-10-14	34.7000	34.7000	34.7000	34.7000	-0.287%	1,737	-6.628%
2019-10-11	34.8000	34.8000	34.8000	34.8000	+3.479%	373	-6.897%
2019-10-09	33.6300	33.6300	33.6300	33.6300	-1.810%	303	-3.657%
2019-09-30	34.2500	34.2500	34.2500	34.2500	+0.884%	525	-5.401%
2019-09-26	33.9500	33.9500	33.9500	33.9500	-0.586%	393	-4.566%
2019-09-24	34.1500	34.1500	34.1500	34.1500	+0.147%	441	-5.124%
2019-09-23	34.2000	34.2000	34.1000	34.1000	-0.088%	6,338	-4.985%
2019-09-11	34.1300	34.1300	34.1300	34.1300	-0.350%	999	-5.069%
2019-09-09	34.2500	34.2500	34.2500	34.2500	+0.735%	579	-5.401%
2019-09-06	34.0000	34.0000	34.0000	34.0000	+0.295%	137	-4.706%
2019-09-05	33.9000	33.9000	33.9000	33.9000	+2.108%	1,847	-4.425%
2019-08-30	33.2000	33.2000	33.2000	33.2000	+1.374%	1,535	-2.410%
2019-08-28	32.7500	32.7500	32.7500	32.7500	0.000%	3,570	-1.069%

.dark-mode .RfGn0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RfGn0f{ color: #333333; background-color: white; border: 2px solid #333333; }FTDPFFIRST TRUST GLBL FD UCITstock OTC

FTDPF
FIRST TRUST GLBL FD UCIT
stock OTC