FIRST TRUST GLOBAL FUNDS PLC - First Trust Global Capital Strength ESG Leaders UCITS ETF Class A USD (CESG.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:03PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 36.51 | 36.51 | 36.51 | 36.44 | 36.44 | 3 |
| May 03, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| May 02, 2024 | 35.65 | 35.65 | 35.65 | 35.73 | 35.73 | 32 |
| May 01, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Apr 30, 2024 | 35.83 | 35.83 | 35.83 | 35.87 | 35.87 | 120 |
| Apr 29, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Apr 26, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Apr 25, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Apr 24, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Apr 23, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Apr 22, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Apr 19, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Apr 18, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Apr 17, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Apr 16, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Apr 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 12, 2024 | 36.15 | 36.15 | 36.15 | 36.09 | 36.09 | 598 |
| Apr 11, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Apr 10, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Apr 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Apr 08, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Apr 05, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Apr 04, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Apr 03, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Apr 02, 2024 | 37.17 | 37.17 | 37.17 | 36.72 | 36.72 | 97 |
| Mar 28, 2024 | 37.19 | 37.21 | 37.19 | 37.29 | 37.29 | 225 |
| Mar 27, 2024 | 37.05 | 37.05 | 36.99 | 37.06 | 37.06 | 1,000 |
| Mar 26, 2024 | 37.18 | 37.18 | 37.18 | 37.07 | 37.07 | 1 |
| Mar 25, 2024 | 36.99 | 36.99 | 36.99 | 37.04 | 37.04 | 150 |
| Mar 22, 2024 | 37.24 | 37.24 | 37.12 | 37.17 | 37.17 | 266 |
| Mar 21, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Mar 20, 2024 | 37.19 | 37.33 | 37.19 | 37.26 | 37.26 | 424 |
| Mar 19, 2024 | 37.14 | 37.18 | 37.13 | 37.18 | 37.18 | 318 |
| Mar 18, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Mar 15, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Mar 14, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Mar 13, 2024 | 37.70 | 37.70 | 37.69 | 37.80 | 37.80 | 226 |
| Mar 12, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Mar 11, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Mar 08, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Mar 07, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Mar 06, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Mar 05, 2024 | 37.01 | 37.01 | 37.01 | 37.14 | 37.14 | 27 |
| Mar 04, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Mar 01, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Feb 29, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Feb 28, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Feb 27, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Feb 26, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Feb 23, 2024 | 37.23 | 37.23 | 37.23 | 37.51 | 37.51 | 6 |
| Feb 22, 2024 | 37.35 | 37.35 | 37.35 | 37.33 | 37.33 | 265 |
| Feb 21, 2024 | 37.08 | 37.08 | 37.08 | 37.01 | 37.01 | 100 |
| Feb 20, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Feb 19, 2024 | 36.88 | 36.88 | 36.88 | 36.97 | 36.97 | 150 |
| Feb 16, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Feb 15, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Feb 14, 2024 | 36.51 | 36.51 | 36.51 | 36.60 | 36.60 | 150 |
| Feb 13, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Feb 12, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Feb 09, 2024 | 36.54 | 36.56 | 36.54 | 36.59 | 36.59 | 67 |
| Feb 08, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Feb 07, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Feb 06, 2024 | 36.41 | 36.41 | 36.41 | 36.59 | 36.59 | 31 |
| Feb 05, 2024 | 36.41 | 36.41 | 36.41 | 36.20 | 36.20 | 1 |
| Feb 02, 2024 | 36.53 | 36.53 | 36.53 | 36.41 | 36.41 | 9 |
| Feb 01, 2024 | 36.28 | 36.28 | 36.23 | 36.30 | 36.30 | 419 |
| Jan 31, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jan 30, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Jan 29, 2024 | 36.24 | 36.24 | 36.24 | 36.23 | 36.23 | 67 |
| Jan 26, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Jan 25, 2024 | 35.96 | 35.96 | 35.92 | 35.96 | 35.96 | 358 |
| Jan 24, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Jan 23, 2024 | 36.04 | 36.13 | 36.04 | 36.09 | 36.09 | 340 |
| Jan 22, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jan 19, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Jan 18, 2024 | 35.88 | 35.88 | 35.87 | 35.87 | 35.87 | 345 |
| Jan 17, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Jan 16, 2024 | 35.74 | 35.74 | 35.73 | 35.91 | 35.91 | 272 |
| Jan 15, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Jan 12, 2024 | 36.10 | 36.11 | 36.10 | 36.09 | 36.09 | 542 |
| Jan 11, 2024 | 35.53 | 35.53 | 35.53 | 35.57 | 35.57 | 273 |
| Jan 10, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Jan 09, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Jan 08, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Jan 05, 2024 | 35.37 | 35.37 | 35.37 | 35.63 | 35.63 | 133 |
| Jan 04, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Jan 03, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Jan 02, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Dec 29, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Dec 28, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Dec 27, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Dec 22, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Dec 21, 2023 | 35.16 | 35.16 | 35.16 | 35.25 | 35.25 | 1 |
| Dec 20, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Dec 19, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Dec 18, 2023 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Dec 15, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Dec 14, 2023 | 35.46 | 35.46 | 35.20 | 35.40 | 35.40 | 308 |
| Dec 13, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Dec 12, 2023 | 34.81 | 34.81 | 34.80 | 34.91 | 34.91 | 273 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.