Skip to main content
logo
First Trust SMID Rising Dividend Achievers UCITS ETF (ETR:FTGD)
Germany flag Germany · Delayed Price · Currency is EUR
21.75
+0.04 (0.18%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:FTGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202621.8421.9921.7521.7521.750.18%5,339
Sep 21, 202621.8821.9421.7121.7121.71-0.48%9,895
Sep 18, 202621.8221.8821.7221.8221.82-0.32%5,748
Sep 17, 202622.0122.0321.8921.8921.89-0.27%708
Sep 16, 202621.9522.0021.9121.9521.950.16%2,649
Sep 15, 202621.9822.0621.8821.9121.91-0.30%17,257
Sep 14, 202622.0822.2021.9821.9821.98-0.02%24,384
Sep 11, 202621.9322.0521.9321.9821.980.85%1,275
Sep 10, 202621.9821.9821.8021.8021.80-0.62%1,069
Sep 9, 202622.0922.1121.9321.9321.93-1.17%564
Sep 8, 202622.2522.3222.1922.1922.19-0.38%2,142
Sep 7, 202622.3522.4322.2622.2822.280.04%7,155
Sep 4, 202622.3622.4122.2722.2722.27-0.42%4,453
Sep 3, 202622.2122.4322.1822.3622.360.36%7,071
Sep 2, 202622.1622.2922.0822.2822.280.27%2,065
Sep 1, 202622.3522.3722.2222.2222.22-0.47%3,149
Aug 31, 202622.5422.5422.3322.3322.33-1.09%2,030
Aug 28, 202622.6022.6222.5522.5722.570.07%2,372
Aug 27, 202622.5922.6222.5022.5622.56-0.35%2,391
Aug 26, 202622.5122.6922.4622.6422.640.85%8,404
Aug 25, 202622.5922.6422.4522.4522.45-0.51%829
Aug 24, 202622.5322.6522.5322.5622.560.31%1,204
Aug 21, 202622.3922.5022.3822.4922.49-0.11%13,947
Aug 20, 202622.5922.5922.4222.5222.52-1.16%1,581
Aug 19, 202622.8122.8922.7822.7822.78-0.70%1,290
Aug 18, 202623.0123.0822.9422.9422.94-0.41%10,663
Aug 17, 202623.1223.1223.0323.0423.04-0.50%6,843
Aug 14, 202623.1223.1523.0623.1523.150.35%1,421
Aug 13, 202623.1823.2423.0723.0723.070.59%1,606
Aug 12, 202623.1223.1422.9422.9422.94-0.74%6,092
Aug 11, 202623.0623.1123.0323.1123.11-2,879
Aug 10, 202623.1023.1523.0223.1123.11-0.09%9,290
Aug 7, 202623.0923.1823.0723.1323.13-0.37%7,950
Aug 6, 202623.2723.3023.2123.2123.210.04%3,595
Aug 5, 202623.3323.3423.2023.2023.20-0.11%8,885
Aug 4, 202623.0523.2322.9723.2323.230.91%23,909
Aug 3, 202622.8523.0622.8323.0223.021.75%1,249
Jul 31, 202622.8122.8922.6222.6222.620.22%6,519
Jul 30, 202622.8622.8622.5722.5722.57-2.10%6,938
Jul 29, 202623.2623.2923.0623.0623.06-0.60%2,905
Jul 28, 202622.9823.2022.9823.2023.201.44%1,524
Jul 27, 202622.9623.0122.8722.8722.870.48%27,007
Jul 24, 202622.5822.7922.5522.7622.761.18%1,601
Jul 23, 202622.5522.6322.4222.4922.49-0.90%3,231
Jul 22, 202622.5722.7022.5722.7022.700.49%3,124
Jul 21, 202622.6522.7122.5722.5922.59-0.46%6,091
Jul 20, 202622.7022.8222.6622.6922.69-0.18%3,447
Jul 17, 202622.8522.8922.7322.7322.73-0.57%1,121
Jul 16, 202622.5222.8622.4222.8622.861.26%5,069
Jul 15, 202622.4922.6322.4622.5822.580.47%2,341