Friday, 29 March 2024
First Trust Exchange-Traded Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 45.50 | 45.61 | 44.11 | 44.20 | 44,300 |
13/10/22 | 43.51 | 45.34 | 43.09 | 45.05 | 26,400 |
12/10/22 | 44.47 | 44.77 | 44.19 | 44.55 | 24,700 |
11/10/22 | 44.21 | 45.21 | 43.82 | 44.52 | 41,900 |
10/10/22 | 44.55 | 44.75 | 43.92 | 44.45 | 27,100 |
07/10/22 | 45.21 | 45.28 | 44.56 | 44.81 | 48,800 |
06/10/22 | 46.33 | 46.33 | 45.56 | 45.84 | 23,200 |
05/10/22 | 45.35 | 46.26 | 45.17 | 46.07 | 27,200 |
04/10/22 | 45.11 | 46.08 | 45.11 | 46.08 | 61,600 |
03/10/22 | 43.41 | 44.55 | 43.15 | 44.23 | 113,600 |
30/09/22 | 43.29 | 43.94 | 42.61 | 43.02 | 104,000 |
29/09/22 | 44.31 | 44.31 | 43.19 | 43.51 | 49,200 |
28/09/22 | 43.95 | 45.21 | 43.95 | 45.04 | 110,100 |
26/09/22 | 44.04 | 44.57 | 43.41 | 43.47 | 40,700 |
23/09/22 | 44.41 | 44.46 | 43.56 | 44.17 | 170,800 |
22/09/22 | 46.12 | 46.12 | 45.03 | 45.10 | 82,600 |
21/09/22 | 47.19 | 47.56 | 46.14 | 46.17 | 32,000 |
20/09/22 | 47.66 | 47.67 | 46.69 | 47.00 | 23,500 |
19/09/22 | 46.98 | 48.09 | 46.97 | 48.07 | 26,500 |
16/09/22 | 47.11 | 47.56 | 47.05 | 47.24 | 52,100 |
15/09/22 | 47.69 | 48.68 | 47.59 | 47.78 | 41,200 |
14/09/22 | 48.12 | 48.27 | 47.27 | 47.89 | 44,500 |
13/09/22 | 49.01 | 49.21 | 47.90 | 48.04 | 27,600 |
12/09/22 | 50.20 | 50.71 | 50.12 | 50.40 | 9,700 |
09/09/22 | 49.13 | 49.84 | 49.13 | 49.80 | 21,700 |
08/09/22 | 48.03 | 48.79 | 47.69 | 48.78 | 13,400 |
07/09/22 | 47.08 | 48.56 | 47.08 | 48.49 | 13,300 |
06/09/22 | 47.67 | 47.67 | 46.68 | 47.08 | 21,300 |
02/09/22 | 48.43 | 48.59 | 47.42 | 47.68 | 106,200 |
01/09/22 | 47.49 | 47.91 | 47.15 | 47.88 | 59,300 |
31/08/22 | 48.75 | 48.75 | 47.88 | 47.92 | 66,800 |
30/08/22 | 49.20 | 49.42 | 48.30 | 48.57 | 41,100 |
29/08/22 | 48.75 | 49.24 | 48.61 | 48.94 | 15,000 |
26/08/22 | 51.08 | 51.08 | 49.14 | 49.14 | 21,000 |
25/08/22 | 50.24 | 51.19 | 50.24 | 50.95 | 27,800 |
24/08/22 | 49.77 | 50.48 | 49.67 | 50.10 | 27,700 |
23/08/22 | 49.95 | 50.46 | 49.95 | 50.02 | 15,700 |
22/08/22 | 50.38 | 50.38 | 49.80 | 49.84 | 19,000 |
19/08/22 | 51.81 | 51.81 | 51.12 | 51.24 | 20,000 |
18/08/22 | 52.16 | 52.32 | 51.79 | 52.22 | 34,200 |
17/08/22 | 52.20 | 52.61 | 51.88 | 52.14 | 31,700 |
16/08/22 | 51.89 | 53.53 | 51.89 | 53.09 | 66,100 |
15/08/22 | 51.56 | 52.07 | 51.56 | 52.00 | 14,000 |
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% |