Friday, 26 April 2024
First Trust Exchange-Traded Fund II
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 9.600 | 9.600 | 9.390 | 9.390 | 77,300 |
| 13/10/22 | 9.130 | 9.550 | 9.130 | 9.500 | 72,700 |
| 12/10/22 | 9.210 | 9.240 | 9.165 | 9.200 | 58,100 |
| 11/10/22 | 9.320 | 9.400 | 9.210 | 9.240 | 156,000 |
| 10/10/22 | 9.480 | 9.520 | 9.370 | 9.440 | 84,200 |
| 07/10/22 | 9.490 | 9.490 | 9.345 | 9.390 | 80,700 |
| 06/10/22 | 9.610 | 9.650 | 9.530 | 9.530 | 106,900 |
| 05/10/22 | 9.740 | 9.840 | 9.670 | 9.800 | 70,600 |
| 04/10/22 | 9.850 | 10.000 | 9.850 | 9.990 | 72,500 |
| 03/10/22 | 9.500 | 9.640 | 9.470 | 9.610 | 68,400 |
| 30/09/22 | 9.370 | 9.471 | 9.326 | 9.360 | 86,000 |
| 29/09/22 | 9.260 | 9.340 | 9.160 | 9.340 | 199,000 |
| 28/09/22 | 9.190 | 9.500 | 9.150 | 9.500 | 103,200 |
| 26/09/22 | 9.480 | 9.550 | 9.360 | 9.420 | 106,600 |
| 23/09/22 | 9.700 | 9.700 | 9.510 | 9.570 | 283,900 |
| 22/09/22 | 10.25 | 10.25 | 10.16 | 10.23 | 56,800 |
| 21/09/22 | 10.31 | 10.36 | 10.16 | 10.16 | 65,800 |
| 20/09/22 | 10.36 | 10.37 | 10.22 | 10.31 | 258,300 |
| 19/09/22 | 10.34 | 10.52 | 10.34 | 10.51 | 93,300 |
| 16/09/22 | 10.38 | 10.48 | 10.37 | 10.48 | 90,700 |
| 15/09/22 | 10.50 | 10.58 | 10.47 | 10.51 | 249,700 |
| 14/09/22 | 10.56 | 10.61 | 10.51 | 10.58 | 58,500 |
| 13/09/22 | 10.71 | 10.78 | 10.55 | 10.56 | 53,600 |
| 12/09/22 | 10.91 | 10.97 | 10.91 | 10.94 | 58,900 |
| 09/09/22 | 10.62 | 10.69 | 10.62 | 10.69 | 74,200 |
| 08/09/22 | 10.29 | 10.39 | 10.25 | 10.36 | 44,000 |
| 07/09/22 | 10.25 | 10.47 | 10.25 | 10.45 | 63,900 |
| 06/09/22 | 10.35 | 10.37 | 10.25 | 10.28 | 54,600 |
| 02/09/22 | 10.51 | 10.61 | 10.28 | 10.30 | 115,100 |
| 01/09/22 | 10.35 | 10.40 | 10.28 | 10.39 | 38,300 |
| 31/08/22 | 10.53 | 10.60 | 10.50 | 10.51 | 143,700 |
| 30/08/22 | 10.71 | 10.73 | 10.55 | 10.59 | 62,600 |
| 29/08/22 | 10.56 | 10.68 | 10.56 | 10.64 | 97,800 |
| 26/08/22 | 10.83 | 10.83 | 10.52 | 10.53 | 116,400 |
| 25/08/22 | 10.69 | 10.81 | 10.69 | 10.81 | 104,200 |
| 24/08/22 | 10.67 | 10.74 | 10.63 | 10.68 | 221,900 |
| 23/08/22 | 10.76 | 10.82 | 10.74 | 10.77 | 115,900 |
| 22/08/22 | 10.82 | 10.82 | 10.70 | 10.71 | 103,500 |
| 19/08/22 | 11.10 | 11.10 | 11.01 | 11.02 | 92,200 |
| 18/08/22 | 11.30 | 11.30 | 11.20 | 11.23 | 48,000 |
| 17/08/22 | 11.30 | 11.37 | 11.26 | 11.32 | 224,300 |
| 16/08/22 | 11.40 | 11.52 | 11.40 | 11.51 | 69,900 |
| 15/08/22 | 11.41 | 11.42 | 11.37 | 11.41 | 114,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |