Thursday, 18 April 2024
First Trust Exchange-Traded Fund II
Date | Open | High | Low | Close | Volume |
30/09/22 | 36.95 | 37.04 | 36.37 | 36.88 | 2,400 |
29/09/22 | 36.16 | 36.74 | 36.16 | 36.42 | 1,300 |
28/09/22 | 37.14 | 37.60 | 37.14 | 37.55 | 1,200 |
26/09/22 | 37.58 | 37.58 | 37.58 | 37.58 | 500 |
23/09/22 | 38.50 | 38.50 | 38.50 | 38.50 | 100 |
22/09/22 | 39.39 | 39.78 | 39.39 | 39.78 | 400 |
21/09/22 | 40.50 | 40.53 | 40.07 | 40.07 | 900 |
20/09/22 | 40.64 | 40.64 | 40.14 | 40.44 | 1,200 |
19/09/22 | 40.82 | 41.28 | 40.82 | 41.28 | 600 |
16/09/22 | 42.62 | 42.62 | 40.42 | 41.53 | 1,300 |
15/09/22 | 42.27 | 42.27 | 41.17 | 41.69 | 4,300 |
14/09/22 | 42.06 | 42.08 | 41.20 | 42.08 | 3,700 |
13/09/22 | 42.89 | 42.89 | 42.67 | 42.67 | 500 |
12/09/22 | 44.09 | 44.16 | 43.90 | 44.04 | 800 |
09/09/22 | 43.23 | 43.23 | 43.23 | 43.23 | 100 |
08/09/22 | 43.06 | 43.06 | 43.06 | 43.06 | 100 |
07/09/22 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
06/09/22 | 42.04 | 42.21 | 42.04 | 42.21 | 200 |
02/09/22 | 42.13 | 42.13 | 42.13 | 42.13 | 200 |
01/09/22 | 42.24 | 42.45 | 42.24 | 42.45 | 100 |
31/08/22 | 42.91 | 42.91 | 42.87 | 42.87 | 100 |
30/08/22 | 43.31 | 43.42 | 42.90 | 42.90 | 1,000 |
29/08/22 | 43.59 | 43.80 | 43.56 | 43.56 | 2,000 |
26/08/22 | 44.10 | 44.10 | 43.84 | 43.84 | 300 |
25/08/22 | 44.72 | 44.72 | 44.72 | 44.72 | 100 |
24/08/22 | 44.28 | 44.28 | 44.28 | 44.28 | 200 |
23/08/22 | 44.06 | 44.06 | 44.06 | 44.06 | 100 |
22/08/22 | 44.31 | 44.74 | 42.62 | 44.34 | 6,000 |
19/08/22 | 45.43 | 45.50 | 45.05 | 45.50 | 1,800 |
18/08/22 | 45.97 | 45.97 | 45.97 | 45.97 | 100 |
17/08/22 | 46.46 | 46.46 | 46.46 | 46.46 | 100 |
16/08/22 | 46.70 | 46.70 | 46.64 | 46.64 | 112 |
15/08/22 | 45.90 | 46.90 | 45.90 | 46.39 | 1,400 |
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% |