First Tr Gl Funds PLC - First Trust Indxx Innovative Transaction And Data Process Leaders UCITS ETF (BIT:BLOK)

Italy · Delayed Price · Currency is EUR

45.24

+0.38 (0.84%)

Last updated: May 11, 2026, 1:07 PM CET

BIT:BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	45.16	45.37	45.14	45.37	-	1.13%	-
May 8, 2026	44.61	44.92	44.61	44.86	44.86	-0.04%	431
May 7, 2026	45.14	45.23	44.88	44.88	44.88	-0.76%	706
May 6, 2026	44.80	45.16	44.74	45.23	45.23	2.37%	2,228
May 5, 2026	44.13	44.29	44.11	44.18	44.18	0.60%	1,701
May 4, 2026	44.04	44.20	43.92	43.92	43.92	0.27%	1,504
Apr 30, 2026	43.54	43.80	43.47	43.80	43.80	0.60%	669
Apr 29, 2026	43.53	43.59	43.50	43.54	43.54	0.37%	760
Apr 28, 2026	43.60	43.60	43.50	43.38	43.38	-0.39%	212
Apr 27, 2026	43.76	43.76	43.58	43.55	43.55	-0.19%	619
Apr 24, 2026	43.50	43.63	43.48	43.63	43.63	0.40%	497
Apr 23, 2026	43.65	43.65	43.47	43.46	43.46	-0.61%	41
Apr 22, 2026	43.75	43.80	43.65	43.72	43.72	-0.05%	1,468
Apr 21, 2026	43.89	43.98	43.77	43.74	43.74	0.01%	606
Apr 20, 2026	43.64	43.72	43.64	43.74	43.74	-0.64%	387
Apr 17, 2026	43.54	43.79	43.50	44.02	44.02	1.39%	354
Apr 16, 2026	43.29	43.37	43.29	43.41	43.41	0.63%	273
Apr 15, 2026	42.84	43.12	42.84	43.14	43.14	0.82%	423
Apr 14, 2026	42.56	42.79	42.50	42.79	42.79	0.96%	486
Apr 13, 2026	42.05	42.05	42.05	42.39	42.39	0.21%	85
Apr 10, 2026	42.35	42.40	42.35	42.30	42.30	0.28%	59
Apr 9, 2026	42.18	42.18	42.18	42.18	42.18	-0.50%	150
Apr 8, 2026	42.51	42.65	42.42	42.39	42.39	2.52%	504
Apr 7, 2026	41.75	41.88	41.46	41.35	41.35	-0.24%	370
Apr 2, 2026	40.94	41.38	40.89	41.45	41.45	0.22%	228
Apr 1, 2026	40.57	41.51	40.57	41.36	41.36	1.93%	15,723
Mar 31, 2026	40.60	40.68	40.54	40.57	40.57	0.04%	1,541
Mar 30, 2026	40.36	40.56	40.27	40.56	40.56	0.73%	738
Mar 27, 2026	40.59	40.59	40.23	40.26	40.26	-1.13%	723
Mar 26, 2026	40.76	40.88	40.72	40.72	40.72	-1.12%	181
Mar 25, 2026	41.02	41.07	41.02	41.18	41.18	1.07%	106
Mar 24, 2026	40.60	40.84	40.60	40.75	40.75	-0.10%	158
Mar 23, 2026	40.17	41.32	40.05	40.79	40.79	0.26%	552
Mar 20, 2026	41.18	41.19	40.66	40.68	40.68	-1.15%	104
Mar 19, 2026	41.38	41.38	41.07	41.16	41.16	-1.84%	749
Mar 18, 2026	42.40	42.40	41.94	41.93	41.93	-0.14%	363
Mar 17, 2026	41.87	41.99	41.80	41.99	41.99	-0.05%	374
Mar 16, 2026	41.86	42.07	41.86	42.01	42.01	0.90%	76
Mar 13, 2026	41.38	41.63	41.38	41.63	41.63	0.40%	46
Mar 12, 2026	41.73	41.79	41.47	41.47	41.47	-0.73%	452
Mar 11, 2026	41.75	41.77	41.64	41.77	41.77	-0.48%	624
Mar 10, 2026	41.72	42.04	41.64	41.97	41.97	1.59%	746
Mar 9, 2026	40.75	41.14	40.75	41.32	41.32	-0.58%	1,719
Mar 6, 2026	41.48	41.59	41.46	41.56	41.56	-0.79%	405
Mar 5, 2026	42.11	42.34	42.11	41.89	41.89	-0.57%	555
Mar 4, 2026	41.62	42.18	41.55	42.13	42.13	1.25%	4,546
Mar 3, 2026	42.08	42.08	41.44	41.61	41.61	-1.75%	2,257
Mar 2, 2026	42.00	42.40	41.91	42.35	42.35	-0.38%	2,707
Feb 27, 2026	42.79	42.79	42.46	42.51	42.51	-0.83%	2,284
Feb 26, 2026	42.94	42.99	42.86	42.86	42.86	0.26%	4,484