First Trust Low Duration Global Government Bond UCITS ETF (AMS:FSOV)
Netherlands · Delayed Price · Currency is EUR 17.33
0.00 (0.00%)
At close: Aug 22, 2025, 5:30 PM CET
AMS:FSOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 17.30 | 17.31 | 17.30 | 17.31 | - | -0.12% | 118 |
| Aug 22, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | - | 116 |
| Aug 21, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | - | 115 |
| Aug 20, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | 0.12% | 114 |
| Aug 19, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | - | 1,073 |
| Aug 18, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | - | 1,072 |
| Aug 15, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | - | 1,071 |
| Aug 14, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | - | 1,070 |
| Aug 13, 2025 | 17.34 | 17.34 | 17.31 | 17.31 | - | 0.17% | 1,069 |
| Aug 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | - | 116 |
| Aug 11, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | - | 115 |
| Aug 8, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | - | 113 |
| Aug 7, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | - | 112 |
| Aug 6, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | - | 111 |
| Aug 5, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | 0.23% | 110 |
| Aug 4, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | 5,983 |
| Aug 1, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | 1 |
| Jul 31, 2025 | 17.25 | 17.25 | 17.24 | 17.24 | - | -0.06% | 5,980 |
| Jul 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | - | 2,587 |
| Jul 29, 2025 | 17.29 | 17.30 | 17.25 | 17.25 | - | -0.17% | 2,586 |
| Jul 28, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | -0.06% | 205 |
| Jul 25, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | - | - | 2,009 |
| Jul 24, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | - | - | 2,008 |
| Jul 23, 2025 | 17.31 | 17.31 | 17.29 | 17.29 | - | 0.17% | 2,007 |
| Jul 22, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | - | - | 697 |
| Jul 21, 2025 | 17.23 | 17.26 | 17.23 | 17.26 | - | 0.12% | 696 |
| Jul 18, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | 1,001 |
| Jul 17, 2025 | 17.23 | 17.24 | 17.23 | 17.24 | - | -0.06% | 1,000 |
| Jul 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | - | 382 |
| Jul 15, 2025 | 17.27 | 17.27 | 17.25 | 17.25 | - | 0.41% | 381 |
| Jul 14, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | - | 77,701 |
| Jul 11, 2025 | 17.21 | 17.21 | 17.06 | 17.18 | - | -0.35% | 77,700 |
| Jul 10, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | 51 |
| Jul 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | 50 |
| Jul 8, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | 48 |
| Jul 7, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | 48 |
| Jul 4, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | 46 |
| Jul 3, 2025 | 17.29 | 17.29 | 17.24 | 17.24 | - | -0.40% | 45 |
| Jul 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | 0.35% | 92 |
| Jul 1, 2025 | 17.30 | 17.31 | 17.25 | 17.25 | - | -0.29% | 1,115 |
| Jun 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 207 |
| Jun 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 205 |
| Jun 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -0.35% | 204 |
| Jun 25, 2025 | 17.39 | 17.39 | 17.36 | 17.36 | - | 0.06% | 2 |
| Jun 24, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | - | 222 |
| Jun 23, 2025 | 17.37 | 17.37 | 17.35 | 17.35 | - | 0.06% | 221 |
| Jun 20, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | - | 362 |
| Jun 19, 2025 | 17.33 | 17.34 | 17.33 | 17.34 | - | -0.34% | 361 |
| Jun 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | 540 |
| Jun 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | 269 |