First Trust Low Duration Global Government Bond UCITS ETF (ETR:FTGB)
Germany · Delayed Price · Currency is EUR 16.99
-0.03 (-0.18%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FTGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.98 | 17.03 | 16.96 | 16.99 | 16.99 | -0.18% | 2 |
| Sep 21, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.37% | - |
| Sep 18, 2026 | 17.00 | 17.00 | 16.96 | 16.96 | 16.96 | -0.11% | 500 |
| Sep 17, 2026 | 17.00 | 17.00 | 16.97 | 16.98 | 16.98 | -0.07% | - |
| Sep 16, 2026 | 16.97 | 16.99 | 16.97 | 16.99 | 16.99 | -0.04% | - |
| Sep 15, 2026 | 16.99 | 17.01 | 16.99 | 17.00 | 17.00 | 0.17% | - |
| Sep 14, 2026 | 16.99 | 16.99 | 16.97 | 16.97 | 16.97 | -0.42% | - |
| Sep 11, 2026 | 17.03 | 17.04 | 17.03 | 17.04 | 17.04 | 0.26% | - |
| Sep 10, 2026 | 17.05 | 17.05 | 16.99 | 17.00 | 17.00 | -0.15% | 61 |
| Sep 9, 2026 | 17.04 | 17.04 | 17.01 | 17.02 | 17.02 | -0.16% | - |
| Sep 8, 2026 | 17.05 | 17.05 | 17.04 | 17.05 | 17.05 | 0.09% | - |
| Sep 7, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.08% | - |
| Sep 4, 2026 | 17.04 | 17.05 | 17.04 | 17.05 | 17.05 | 0.04% | - |
| Sep 3, 2026 | 17.03 | 17.07 | 17.03 | 17.04 | 17.04 | 0.07% | 2,299 |
| Sep 2, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.14% | - |
| Sep 1, 2026 | 17.05 | 17.08 | 17.02 | 17.05 | 17.05 | -0.02% | 5 |
| Aug 31, 2026 | 17.09 | 17.12 | 17.06 | 17.06 | 17.06 | 0.08% | 3 |
| Aug 28, 2026 | 17.06 | 17.06 | 17.04 | 17.04 | 17.04 | -0.07% | - |
| Aug 27, 2026 | 17.07 | 17.07 | 17.06 | 17.06 | 17.06 | -0.01% | - |
| Aug 26, 2026 | 17.07 | 17.07 | 17.06 | 17.06 | 17.06 | -0.05% | - |
| Aug 25, 2026 | 17.06 | 17.07 | 17.06 | 17.07 | 17.07 | 0.15% | - |
| Aug 24, 2026 | 17.08 | 17.08 | 17.04 | 17.04 | 17.04 | -0.05% | 2 |
| Aug 21, 2026 | 17.05 | 17.08 | 17.05 | 17.05 | 17.05 | - | 98 |
| Aug 20, 2026 | 17.07 | 17.07 | 17.04 | 17.05 | 17.05 | 0.03% | 1 |
| Aug 19, 2026 | 17.03 | 17.04 | 17.02 | 17.04 | 17.04 | 0.05% | - |
| Aug 18, 2026 | 17.02 | 17.04 | 17.02 | 17.04 | 17.04 | -0.11% | - |
| Aug 17, 2026 | 17.05 | 17.06 | 17.03 | 17.05 | 17.05 | 0.07% | 2 |
| Aug 14, 2026 | 17.05 | 17.05 | 17.04 | 17.04 | 17.04 | -0.04% | - |
| Aug 13, 2026 | 17.04 | 17.05 | 17.04 | 17.05 | 17.05 | 0.09% | - |
| Aug 12, 2026 | 17.03 | 17.04 | 17.03 | 17.03 | 17.03 | -0.08% | - |
| Aug 11, 2026 | 17.04 | 17.08 | 17.04 | 17.05 | 17.05 | 0.16% | 3 |
| Aug 10, 2026 | 17.03 | 17.03 | 17.02 | 17.02 | 17.02 | -0.11% | - |
| Aug 7, 2026 | 17.03 | 17.04 | 17.03 | 17.04 | 17.04 | 0.08% | - |
| Aug 6, 2026 | 17.04 | 17.04 | 17.02 | 17.02 | 17.02 | 0.04% | - |
| Aug 5, 2026 | 17.03 | 17.03 | 17.02 | 17.02 | 17.02 | -0.14% | - |
| Aug 4, 2026 | 17.03 | 17.04 | 17.03 | 17.04 | 17.04 | -0.05% | 1 |
| Aug 3, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.31% | - |
| Jul 31, 2026 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | -0.07% | - |
| Jul 30, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% | - |
| Jul 29, 2026 | 16.99 | 17.01 | 16.99 | 16.99 | 16.99 | -0.20% | 59 |
| Jul 28, 2026 | 17.00 | 17.02 | 17.00 | 17.02 | 17.02 | 0.15% | - |
| Jul 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% | - |
| Jul 24, 2026 | 17.01 | 17.02 | 17.01 | 17.02 | 17.02 | 0.30% | 1 |
| Jul 23, 2026 | 16.98 | 16.98 | 16.96 | 16.97 | 16.97 | -0.04% | 255 |
| Jul 22, 2026 | 16.99 | 16.99 | 16.97 | 16.97 | 16.97 | - | - |
| Jul 21, 2026 | 16.98 | 16.98 | 16.97 | 16.97 | 16.97 | -0.15% | - |
| Jul 20, 2026 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 0.02% | - |
| Jul 17, 2026 | 17.00 | 17.02 | 16.99 | 17.00 | 17.00 | 0.02% | 600 |
| Jul 16, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.02% | - |
| Jul 15, 2026 | 16.98 | 17.00 | 16.97 | 17.00 | 17.00 | -0.05% | 428 |