FinData: Historical Data for AMEX, FGD - First Trust Exchange-Traded Fund II

Saturday, 20 April 2024

First Trust Exchange-Traded Fund II

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	18.90	18.94	18.53	18.56	85,600
13/10/22	18.15	18.89	18.11	18.84	165,500
12/10/22	18.39	18.41	18.27	18.30	61,900
11/10/22	18.54	18.71	18.38	18.43	112,300
10/10/22	18.75	18.77	18.60	18.69	116,000
07/10/22	18.88	18.89	18.64	18.73	64,100
06/10/22	19.16	19.18	18.94	18.98	60,500
05/10/22	19.30	19.41	19.12	19.34	96,800
04/10/22	19.34	19.65	19.34	19.62	193,000
03/10/22	18.74	19.05	18.69	19.00	263,000
30/09/22	18.64	18.78	18.52	18.54	141,000
29/09/22	18.68	18.68	18.41	18.68	199,300
28/09/22	18.58	18.98	18.46	18.92	203,400
26/09/22	19.02	19.12	18.74	18.81	234,500
23/09/22	19.57	19.57	19.11	19.24	261,000
22/09/22	20.44	20.44	20.26	20.32	115,500
21/09/22	20.63	20.73	20.36	20.38	83,100
20/09/22	20.72	20.72	20.50	20.60	59,600
19/09/22	20.62	20.97	20.62	20.96	65,400
16/09/22	20.69	20.87	20.69	20.84	92,100
15/09/22	20.83	20.95	20.76	20.81	213,300
14/09/22	20.93	21.00	20.84	20.95	126,800
13/09/22	21.25	21.32	20.88	20.90	90,700
12/09/22	21.51	21.66	21.51	21.60	97,100
09/09/22	21.13	21.31	21.13	21.31	143,100
08/09/22	20.61	20.80	20.56	20.77	108,300
07/09/22	20.51	20.79	20.46	20.78	55,500
06/09/22	20.86	20.86	20.64	20.68	125,800
02/09/22	21.06	21.19	20.75	20.83	152,800
01/09/22	20.96	20.96	20.72	20.87	123,500
31/08/22	21.29	21.33	21.14	21.14	74,600
30/08/22	21.58	21.59	21.28	21.33	62,000
29/08/22	21.49	21.58	21.43	21.50	75,400
26/08/22	22.04	22.06	21.57	21.57	82,000
25/08/22	21.81	22.00	21.81	21.99	46,300
24/08/22	21.68	21.83	21.66	21.77	67,500
23/08/22	21.73	21.89	21.68	21.82	55,900
22/08/22	21.84	21.84	21.66	21.71	62,900
19/08/22	22.16	22.16	22.02	22.06	72,100
18/08/22	22.40	22.40	22.23	22.30	93,100
17/08/22	22.41	22.49	22.31	22.39	139,500
16/08/22	22.47	22.69	22.47	22.63	169,111
15/08/22	22.63	22.63	22.48	22.55	267,300

Global Indices

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%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%