Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Rba (DGLO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 20.43 20.43 20.3195 20.3195 0
18th Sep 2025 (Thu) 20.43 20.5593 20.43 20.5593 0
17th Sep 2025 (Wed) 20.43 20.43 20.3023 20.3023 0
16th Sep 2025 (Tue) 20.43 20.4739 20.43 20.4739 0
15th Sep 2025 (Mon) 20.43 20.43 20.3839 20.3839 0
12th Sep 2025 (Fri) 20.43 20.43 20.3293 20.3293 0
11th Sep 2025 (Thu) 20.43 20.6531 20.43 20.6531 0
10th Sep 2025 (Wed) 20.43 20.43 20.3005 20.3005 0
9th Sep 2025 (Tue) 20.43 20.43 20.2175 20.2175 0
8th Sep 2025 (Mon) 20.43 20.5064 20.43 20.5064 0
5th Sep 2025 (Fri) 20.43 20.552 20.43 20.552 0
4th Sep 2025 (Thu) 20.43 20.6167 20.43 20.6167 0
3rd Sep 2025 (Wed) 20.43 20.43 20.3034 20.3034 0
2nd Sep 2025 (Tue) 20.43 20.485 20.43 20.485 0
1st Sep 2025 (Mon) 20.43 20.6035 20.43 20.6035 0
29th Aug 2025 (Fri) 20.43 20.6035 20.43 20.6035 0
28th Aug 2025 (Thu) 20.43 20.6993 20.43 20.6993 0
27th Aug 2025 (Wed) 20.43 20.7085 20.43 20.7085 0
26th Aug 2025 (Tue) 20.43 20.6327 20.43 20.6327 0
25th Aug 2025 (Mon) 20.43 20.5951 20.43 20.5951 0
22nd Aug 2025 (Fri) 20.43 20.7541 20.43 20.7541 0
21st Aug 2025 (Thu) 20.43 20.43 20.1847 20.1847 0
20th Aug 2025 (Wed) 20.43 20.43 20.1527 20.1527 0
19th Aug 2025 (Tue) 20.43 20.43 20.43 20.288 100
18th Aug 2025 (Mon) 20.16 20.16 20.16 20.2149 100
15th Aug 2025 (Fri) 20.17 20.17 20.17 20.1683 105
14th Aug 2025 (Thu) 20.39 20.39 20.39 20.3592 122
13th Aug 2025 (Wed) 19.81 20.59 19.81 20.59 0
12th Aug 2025 (Tue) 19.81 20.2961 19.81 20.2961 0
11th Aug 2025 (Mon) 19.81 19.81 19.81 19.8165 100
8th Aug 2025 (Fri) 19.93 19.93 19.93 19.885 100
FTSE 100 Latest
Value9,216.67
Change-11.44