First Trust Alerian Disruptive Technology Real Estate UCITS ETF A USD Acc

FTGT
🏛️ mexico →
365.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 365.00 365.00 365.00 365.00 0.0M
2025-09-25 368.26 368.26 368.26 368.26 0.0M
2025-09-24 368.30 368.30 368.30 368.30 0.0M
2025-09-23 368.04 368.04 368.04 368.04 0.0M
2025-09-22 367.60 367.60 367.60 367.60 0.0M
2025-09-19 368.60 368.60 368.60 368.60 0.0M
2025-09-18 371.28 371.28 371.28 371.28 0.0M
2025-09-17 370.67 370.67 370.67 370.67 0.0M
2025-09-15 371.73 371.73 371.73 371.73 0.0M
2025-09-12 371.13 371.13 371.13 371.13 0.0M
2025-09-11 369.96 369.96 369.96 369.96 0.0M
2025-09-10 369.84 369.84 369.84 369.84 0.0M
2025-09-09 369.22 369.22 369.22 369.22 0.0M
2025-09-08 373.48 373.48 373.48 373.48 0.0M
2025-09-05 369.58 369.58 369.58 369.58 0.0M
2025-09-04 368.70 368.70 368.70 368.70 0.0M
2025-09-03 371.15 371.15 371.15 371.15 0.0M
2025-09-02 376.79 376.79 376.79 376.79 0.0M
2025-09-01 375.12 375.12 375.12 375.12 0.0M
2025-08-29 374.30 374.30 374.30 374.30 0.0M
2025-08-28 378.40 378.40 378.40 378.40 0.0M
2025-08-27 376.26 376.26 376.26 376.26 0.0M
2025-08-26 379.54 379.54 379.54 379.54 0.0M
2025-08-25 378.69 378.69 378.69 378.69 0.0M
2025-08-22 372.94 372.94 372.94 372.94 0.0M
2025-08-21 375.43 375.43 375.43 375.43 0.0M
2025-08-20 374.69 374.69 374.69 374.69 0.0M
2025-08-19 367.34 367.34 367.34 367.34 0.0M
2025-08-18 367.55 367.55 367.55 367.55 0.0M
2025-08-15 366.64 366.64 366.64 366.64 0.0M
2025-08-14 366.31 366.31 366.31 366.31 0.0M
2025-08-13 361.38 361.38 361.38 361.38 0.0M
2025-08-12 363.77 363.77 363.77 363.77 0.0M
2025-08-11 364.78 364.78 364.78 364.78 0.0M
2025-08-08 366.12 366.12 366.12 366.12 0.0M
2025-08-07 369.63 369.63 369.63 369.63 0.0M
2025-08-06 370.36 370.36 370.36 370.36 0.0M
2025-08-05 373.13 373.13 373.13 373.13 0.0M
2025-08-04 370.28 370.28 370.28 370.28 0.0M
2025-08-01 373.84 373.84 373.84 373.84 0.0M
2025-07-31 378.97 378.97 378.97 378.97 0.0M
2025-07-30 377.11 377.11 377.11 377.11 0.0M
2025-07-29 379.31 379.31 379.31 379.31 0.0M
2025-07-28 377.36 377.36 377.36 377.36 0.0M
2025-07-25 379.94 379.94 379.94 379.94 0.0M
2025-07-24 380.90 380.90 380.90 380.90 0.0M
2025-07-23 380.29 380.29 380.29 380.29 0.0M
2025-07-22 378.27 378.27 378.27 378.27 0.0M
2025-07-21 373.92 373.92 373.92 373.92 0.0M
2025-07-18 374.07 374.07 374.07 374.07 0.0M
2025-07-17 374.00 374.00 374.00 374.00 0.0M
2025-07-16 375.44 375.44 375.44 375.44 0.0M
2025-07-15 374.77 374.77 374.77 374.77 0.0M
2025-07-14 369.53 369.53 369.53 369.53 0.0M
2025-07-11 372.57 372.57 372.57 372.57 0.0M
2025-07-10 368.88 368.88 368.88 368.88 0.0M
2025-07-09 372.71 372.71 372.71 372.71 0.0M
2025-07-08 374.98 374.98 374.98 374.98 0.0M
2025-07-07 374.00 374.00 374.00 374.00 0.0M
2025-07-04 376.99 376.99 376.99 376.99 0.0M
2025-07-03 378.55 378.55 378.55 378.55 0.0M
2025-07-02 380.09 380.09 380.09 380.09 0.0M
2025-07-01 375.08 375.08 375.08 375.08 0.0M
2025-06-30 377.91 377.91 377.91 377.91 0.0M
2025-06-27 374.91 374.91 374.91 374.91 0.0M
2025-06-26 381.95 381.95 381.95 381.95 0.0M
2025-06-25 389.57 389.57 389.57 389.57 0.0M
2025-06-24 388.27 388.27 388.27 388.27 0.0M
2025-06-23 386.22 386.22 386.22 386.22 0.0M
2025-06-20 381.39 381.39 381.39 381.39 0.0M
2025-06-19 383.85 383.85 383.85 383.85 0.0M
2025-06-18 381.83 381.83 381.83 381.83 0.0M
2025-06-17 382.28 382.28 382.28 382.28 0.0M
2025-06-16 380.88 380.88 380.88 380.88 0.0M
2025-06-13 381.87 381.87 381.87 381.87 0.0M
2025-06-12 384.09 384.09 384.09 384.09 0.0M
2025-06-11 386.04 386.04 386.04 386.04 0.0M
2025-06-10 383.52 383.52 383.52 383.52 0.0M
2025-06-09 384.50 384.50 384.50 384.50 0.0M
2025-06-06 384.89 384.89 384.89 384.89 0.0M
2025-06-05 384.87 384.87 384.87 384.87 0.0M
2025-06-04 383.06 383.06 383.06 383.06 0.0M
2025-06-03 382.10 382.10 382.10 382.10 0.0M
2025-06-02 387.08 387.08 387.08 387.08 0.0M
2025-05-30 386.24 386.24 386.24 386.24 0.0M
2025-05-29 381.91 381.91 381.91 381.91 0.0M
2025-05-28 379.66 379.66 379.66 379.66 0.0M
2025-05-27 373.79 373.79 373.79 373.79 0.0M
2025-05-26 374.88 374.88 374.88 374.88 0.0M
2025-05-23 375.94 375.94 375.94 375.94 0.0M
2025-05-22 383.40 383.40 383.40 383.40 0.0M
2025-05-21 384.61 384.61 384.61 384.61 0.0M
2025-05-20 386.72 386.72 386.72 386.72 0.0M
2025-05-19 388.24 388.24 388.24 388.24 0.0M
2025-05-16 384.52 384.52 384.52 384.52 0.0M
2025-05-15 378.70 378.70 378.70 378.70 0.0M
2025-05-14 383.07 383.07 383.07 383.07 0.0M
2025-05-13 389.34 389.34 389.34 389.34 0.0M
2025-05-12 385.52 385.52 385.52 385.52 0.0M
2025-05-09 385.20 385.20 385.20 385.20 0.0M
2025-05-08 389.98 389.98 389.98 389.98 0.0M
2025-05-07 394.25 394.25 394.25 394.25 0.0M
2025-05-06 392.30 392.30 392.30 392.30 0.0M
2025-05-05 392.71 392.71 392.71 392.71 0.0M
2025-05-02 384.82 384.82 384.82 384.82 0.0M
2025-04-30 384.51 384.51 384.51 384.51 0.0M
2025-04-29 384.56 384.56 384.56 384.56 0.0M
2025-04-28 378.46 378.46 378.46 378.46 0.0M
2025-04-25 380.94 380.94 380.94 380.94 0.0M
2025-04-24 379.21 379.21 379.21 379.21 0.0M
2025-04-23 379.17 379.17 379.17 379.17 0.0M
2025-04-22 381.91 381.91 381.91 381.91 0.0M
2025-04-21 384.03 384.03 384.03 384.03 0.0M
2025-04-16 381.27 381.27 381.27 381.27 0.0M
2025-04-15 377.81 377.81 377.81 377.81 0.0M
2025-04-14 368.01 368.01 368.01 368.01 0.0M
2025-04-11 370.84 370.84 370.84 370.84 0.0M
2025-04-10 362.35 362.35 362.35 362.35 0.0M
2025-04-09 375.09 375.09 375.09 375.09 0.0M
2025-04-08 372.36 372.36 372.36 372.36 0.0M
2025-04-07 389.91 389.91 389.91 389.91 0.0M
2025-04-04 395.08 395.08 395.08 395.08 0.0M
2025-04-03 407.13 407.13 407.13 407.13 0.0M
2025-04-02 406.77 406.77 406.77 406.77 0.0M
2025-04-01 406.35 406.35 406.35 406.35 0.0M
2025-03-31 403.05 403.05 403.05 403.05 0.0M
2025-03-28 402.99 402.99 402.99 402.99 0.0M
2025-03-27 398.13 398.13 398.13 398.13 0.0M
2025-03-26 398.19 398.19 398.19 398.19 0.0M
2025-03-25 400.68 400.68 400.68 400.68 0.0M
2025-03-24 403.75 403.75 403.75 403.75 0.0M
2025-03-21 405.66 405.66 405.66 405.66 0.0M
2025-03-20 402.96 402.96 402.96 402.96 0.0M
2025-03-19 402.44 402.44 402.44 402.44 0.0M
2025-03-18 395.24 395.24 395.24 395.24 0.0M
2025-03-14 394.99 394.99 394.99 394.99 0.0M
2025-03-13 400.27 400.27 400.27 400.27 0.0M
2025-03-12 402.85 402.85 402.85 402.85 0.0M
2025-03-11 406.89 406.89 406.89 406.89 0.0M
2025-03-10 405.44 405.44 405.44 405.44 0.0M
2025-03-07 405.99 405.99 405.99 405.99 0.0M
2025-03-06 408.96 408.96 408.96 408.96 0.0M
2025-03-05 418.86 418.86 418.86 418.86 0.0M
2025-03-04 413.37 413.37 413.37 413.37 0.0M
2025-03-03 413.49 413.49 413.49 413.49 0.0M
2025-02-28 409.90 409.90 409.90 409.90 0.0M
2025-02-27 409.53 409.53 409.53 409.53 0.0M
2025-02-26 411.72 411.72 411.72 411.72 0.0M
2025-02-25 406.91 406.91 406.91 406.91 0.0M
2025-02-24 404.64 404.64 404.64 404.64 0.0M
2025-02-21 404.12 404.12 404.12 404.12 0.0M
2025-02-20 401.76 401.76 401.76 401.76 0.0M
2025-02-19 400.41 400.41 400.41 400.41 0.0M
2025-02-18 400.91 400.91 400.91 400.91 0.0M
2025-02-17 402.83 402.83 402.83 402.83 0.0M
2025-02-14 403.68 403.68 403.68 403.68 0.0M
2025-02-13 400.16 400.16 400.16 400.16 0.0M
2025-02-12 405.68 405.68 405.68 405.68 0.0M
2025-02-11 403.92 403.92 403.92 403.92 0.0M
2025-02-10 400.67 400.67 400.67 400.67 0.0M
2025-02-07 402.37 402.37 402.37 402.37 0.0M
2025-02-06 404.33 404.33 404.33 404.33 0.0M
2025-02-05 395.48 395.48 395.48 395.48 0.0M
2025-02-04 403.58 403.58 403.58 403.58 0.0M
2025-01-31 400.55 400.55 400.55 400.55 0.0M
2025-01-30 399.90 399.90 399.90 399.90 0.0M
2025-01-29 401.61 401.61 401.61 401.61 0.0M
2025-01-28 403.92 403.92 403.92 403.92 0.0M
2025-01-27 396.52 396.52 396.52 396.52 0.0M
2025-01-24 397.12 397.12 397.12 397.12 0.0M
2025-01-23 399.81 399.81 399.81 399.81 0.0M
2025-01-22 402.52 402.52 402.52 402.52 0.0M
2025-01-21 396.52 396.52 396.52 396.52 0.0M
2025-01-20 401.58 401.58 401.58 401.58 0.0M
2025-01-17 398.89 398.89 398.89 398.89 0.0M
2025-01-16 388.07 388.07 388.07 388.07 0.0M
2025-01-15 383.16 383.16 383.16 383.16 0.0M
2025-01-14 387.07 387.07 387.07 387.07 0.0M
2025-01-13 383.36 383.36 383.36 383.36 0.0M
2025-01-10 385.34 385.34 385.34 385.34 0.0M
2025-01-09 383.62 383.62 383.62 383.62 0.0M
2025-01-08 386.80 386.80 386.80 386.80 0.0M
2025-01-07 390.11 390.11 390.11 390.11 0.0M
2025-01-06 393.41 393.41 393.41 393.41 0.0M
2025-01-03 393.99 393.99 393.99 393.99 0.0M
2025-01-02 394.58 394.58 394.58 394.58 0.0M