FIRST TRUST GLOBAL FUNDS PLC - First Trust Global Capital Strength ESG Leaders UCITS ETF (CESG.L) LSE

43.50

+0.1525(+0.35%)

Updated at September 05 05:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 03, 202543.3443.1743.1743.3443.170
September 02, 202543.0743.0943.0943.0943.07300
September 01, 202543.3543.3543.3543.3543.350
August 29, 202543.343.3343.3343.3343.3300
August 28, 202543.4243.2243.2243.4243.22150
August 27, 202543.443.5643.5643.5643.4300
August 26, 202543.3343.5143.5143.5143.33300
August 22, 202544.1544.1544.1544.1544.150
August 21, 202543.8743.8743.8743.8743.870
August 20, 202544.1444.1444.1444.1444.140
August 19, 202543.6943.6943.6943.6943.690
August 18, 202543.5843.5843.5843.5843.580
August 15, 202543.6943.6943.6943.6943.690
August 14, 202543.643.643.643.643.60
August 13, 202543.6543.6543.6543.6543.650
August 12, 202543.2743.2743.2743.2743.270
August 11, 202543.0343.0343.0343.0343.030
August 08, 202543.0743.0743.0743.0743.070
August 07, 202543.3143.0843.0843.3143.08450
August 06, 202542.9142.9142.9142.9142.910
August 05, 202542.9642.9642.9642.9642.960
August 04, 202542.6842.842.842.842.6842
August 01, 202542.3442.3442.3442.3442.340
July 31, 202542.6242.6242.6242.6242.620
July 30, 202542.8642.8642.8642.8642.860
July 29, 202543.0142.9542.9543.0142.950
July 28, 202542.9642.9642.9642.9642.960
July 25, 202543.3543.3543.3543.3543.350
July 24, 202543.5543.5543.5543.5543.550
July 23, 202543.2843.3243.3243.3243.28166
July 22, 202543.1943.1943.1943.1943.190
July 21, 202542.8442.9142.9142.9142.8204
July 18, 202542.9242.8442.8442.9442.84450
July 17, 202542.6142.6142.6142.6142.610
July 16, 202542.3342.4842.4842.4842.3335
July 15, 202542.842.4342.4342.842.43157
July 14, 202542.7142.8242.8242.8242.712
July 11, 202542.8142.742.742.8142.7190
July 10, 202543.0643.0643.0643.0643.060
July 09, 202542.8742.8742.8742.8742.870
July 08, 202543.1242.9742.9743.1242.97105
July 07, 202543.2943.1743.1743.2943.1734
July 04, 202543.1443.1443.1443.1443.140
July 03, 202543.2143.2143.2143.2143.210
July 02, 202542.9742.9742.9742.9742.970
July 01, 202543.443.443.443.443.40
June 30, 202543.142.842.843.142.80
June 27, 202542.6742.6742.6742.6742.670
June 26, 202542.3642.5942.5942.642.364,200
June 25, 202542.6342.3442.3442.6342.34150
June 24, 202543.0642.6942.6943.0642.69178
June 23, 202542.1142.242.242.241.880
June 20, 202542.1842.1542.1542.1842.154
June 19, 202541.941.941.941.941.90
June 18, 202542.3542.3542.3542.3542.350
June 17, 202542.542.542.542.542.50
June 16, 202542.9442.9442.9442.9442.940
June 13, 202542.9142.9142.9142.9142.910
June 12, 202543.0543.0543.0543.0543.050
June 11, 202543.0342.9942.9943.0342.99150