First Trust Bloomberg Space Economy UCITS ETF (LON:FSPC)
London · Delayed Price · Currency is GBP · Price in USD 20.45
-0.12 (-0.58%)
At close: Sep 22, 2026
LON:FSPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.58% | - |
| Sep 21, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 2.73% | - |
| Sep 18, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.47% | - |
| Sep 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.66% | - |
| Sep 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.77% | - |
| Sep 15, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.80% | - |
| Sep 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.08% | - |
| Sep 11, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.24% | - |
| Sep 10, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.24% | - |
| Sep 9, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.85% | - |
| Sep 8, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.11% | - |
| Sep 7, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% | - |
| Sep 4, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.17% | - |
| Sep 3, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.17% | - |
| Sep 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.47% | - |
| Sep 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.59% | - |
| Aug 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.41% | - |
| Aug 27, 2026 | 20.85 | 20.85 | 20.85 | 20.94 | 20.94 | 0.67% | 10 |
| Aug 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% | - |
| Aug 25, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.50% | - |
| Aug 24, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.64% | - |
| Aug 21, 2026 | 21.42 | 21.42 | 21.42 | 21.29 | 21.29 | -0.46% | 1,200 |
| Aug 20, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -2.36% | - |
| Aug 19, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.53% | - |
| Aug 18, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.50% | - |
| Aug 17, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.71% | - |
| Aug 14, 2026 | 22.78 | 22.78 | 22.77 | 22.66 | 22.66 | -0.18% | 447 |
| Aug 13, 2026 | 23.01 | 23.01 | 23.01 | 22.70 | 22.70 | 0.67% | 4,490 |
| Aug 12, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.36% | - |
| Aug 11, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% | - |
| Aug 10, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.40% | - |
| Aug 7, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.14% | - |
| Aug 6, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.99% | - |
| Aug 5, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.12% | - |
| Aug 4, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 4.77% | - |
| Aug 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 3.78% | - |
| Jul 31, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.48% | - |