Friday, 03 May 2024
First Trust Exchange-Traded Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 30.53 | 30.74 | 29.71 | 29.84 | 145,800 |
| 13/10/22 | 29.07 | 30.41 | 29.00 | 30.29 | 417,600 |
| 12/10/22 | 30.32 | 30.32 | 29.51 | 29.52 | 153,400 |
| 11/10/22 | 30.25 | 30.71 | 30.16 | 30.37 | 126,800 |
| 10/10/22 | 30.41 | 30.64 | 30.32 | 30.34 | 233,400 |
| 07/10/22 | 30.84 | 30.84 | 30.13 | 30.33 | 396,200 |
| 06/10/22 | 31.79 | 31.79 | 30.89 | 30.93 | 217,200 |
| 05/10/22 | 31.89 | 32.08 | 31.44 | 31.87 | 213,800 |
| 04/10/22 | 31.71 | 32.37 | 31.71 | 32.37 | 349,600 |
| 03/10/22 | 30.90 | 31.62 | 30.90 | 31.45 | 538,800 |
| 30/09/22 | 31.20 | 31.20 | 30.50 | 30.55 | 403,800 |
| 29/09/22 | 32.04 | 32.04 | 31.00 | 31.09 | 182,400 |
| 28/09/22 | 32.05 | 32.40 | 31.77 | 32.23 | 290,400 |
| 26/09/22 | 33.03 | 33.03 | 32.14 | 32.39 | 544,700 |
| 23/09/22 | 33.30 | 33.33 | 32.75 | 33.13 | 282,900 |
| 22/09/22 | 34.02 | 34.02 | 33.73 | 33.86 | 221,700 |
| 21/09/22 | 34.76 | 35.00 | 34.11 | 34.11 | 293,800 |
| 20/09/22 | 34.84 | 34.92 | 34.34 | 34.54 | 271,800 |
| 19/09/22 | 34.46 | 35.10 | 34.46 | 35.08 | 318,200 |
| 16/09/22 | 34.63 | 34.83 | 34.55 | 34.64 | 492,500 |
| 15/09/22 | 35.25 | 35.25 | 34.80 | 34.87 | 83,100 |
| 14/09/22 | 35.25 | 35.58 | 35.23 | 35.46 | 215,700 |
| 13/09/22 | 35.62 | 35.82 | 34.97 | 35.13 | 122,000 |
| 12/09/22 | 35.80 | 36.13 | 35.79 | 36.10 | 84,900 |
| 09/09/22 | 35.76 | 35.88 | 35.57 | 35.74 | 89,900 |
| 08/09/22 | 35.40 | 35.69 | 35.30 | 35.54 | 78,100 |
| 07/09/22 | 34.48 | 35.50 | 34.48 | 35.50 | 99,900 |
| 06/09/22 | 34.74 | 34.91 | 34.41 | 34.46 | 215,200 |
| 02/09/22 | 35.08 | 35.35 | 34.60 | 34.67 | 86,100 |
| 01/09/22 | 34.56 | 34.92 | 34.44 | 34.91 | 103,200 |
| 31/08/22 | 34.79 | 34.93 | 34.60 | 34.62 | 123,100 |
| 30/08/22 | 35.26 | 35.26 | 34.67 | 34.77 | 343,700 |
| 29/08/22 | 35.06 | 35.47 | 34.85 | 35.27 | 52,800 |
| 26/08/22 | 35.82 | 35.82 | 35.19 | 35.19 | 48,000 |
| 25/08/22 | 35.53 | 35.78 | 35.44 | 35.78 | 127,900 |
| 24/08/22 | 35.21 | 35.45 | 35.18 | 35.44 | 64,800 |
| 23/08/22 | 35.42 | 35.42 | 35.12 | 35.21 | 54,100 |
| 22/08/22 | 35.69 | 35.69 | 35.32 | 35.39 | 80,500 |
| 19/08/22 | 35.97 | 36.08 | 35.84 | 35.94 | 78,200 |
| 18/08/22 | 35.96 | 36.15 | 35.95 | 36.06 | 34,700 |
| 17/08/22 | 35.90 | 36.03 | 35.78 | 35.93 | 90,500 |
| 16/08/22 | 35.83 | 36.10 | 35.83 | 36.03 | 129,800 |
| 15/08/22 | 35.57 | 35.92 | 35.54 | 35.91 | 278,600 |
| 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% |