First Trust Bloomberg Artificial Intelligence UCITS ETF (LON:FTAI)
London · Delayed Price · Currency is GBP · Price in USD 31.52
-0.03 (-0.09%)
Last updated: Sep 8, 2026, 8:09 AM GMT
LON:FTAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.27% | - |
| Sep 21, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 2.65% | - |
| Sep 18, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.09% | - |
| Sep 17, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.50% | - |
| Sep 16, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.79% | - |
| Sep 15, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.08% | - |
| Sep 14, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.69% | - |
| Sep 11, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.72% | - |
| Sep 10, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.45% | - |
| Sep 9, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.37% | - |
| Sep 8, 2026 | 31.56 | 31.56 | 31.38 | 31.38 | 31.38 | -4.92% | 176 |
| Sep 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.51% | 138 |
| Sep 4, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.20% | - |
| Sep 3, 2026 | 30.80 | 31.22 | 30.80 | 31.22 | 31.22 | 1.44% | 694 |
| Sep 2, 2026 | 30.72 | 30.75 | 30.72 | 30.77 | 30.77 | -5.29% | 234 |
| Sep 1, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 2.33% | 234 |
| Aug 28, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.18% | - |
| Aug 27, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.34% | - |
| Aug 26, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - | - |
| Aug 25, 2026 | 30.70 | 30.70 | 30.70 | 30.66 | 30.66 | 0.48% | 1,709 |
| Aug 24, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.82% | - |
| Aug 21, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.58% | - |
| Aug 20, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.13% | - |
| Aug 19, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.08% | - |
| Aug 18, 2026 | 31.12 | 31.12 | 30.80 | 30.66 | 30.66 | -2.64% | 20,983 |
| Aug 17, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.06% | - |
| Aug 14, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.62% | - |
| Aug 13, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.13% | - |
| Aug 12, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.24% | - |
| Aug 11, 2026 | 31.26 | 31.26 | 31.26 | 31.28 | 31.28 | -0.82% | 521 |
| Aug 10, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.71% | 58 |
| Aug 7, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.03% | - |
| Aug 6, 2026 | 30.66 | 30.66 | 30.66 | 30.99 | 30.99 | -0.61% | 3,000 |
| Aug 5, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.69% | - |
| Aug 4, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 4.05% | - |
| Aug 3, 2026 | 29.37 | 29.37 | 29.31 | 29.77 | 29.77 | 3.40% | 450 |
| Jul 31, 2026 | 29.23 | 29.27 | 29.23 | 28.79 | 28.79 | 2.59% | 3,150 |
| Jul 30, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 2.28% | - |
| Jul 29, 2026 | 27.75 | 27.75 | 27.75 | 27.43 | 27.43 | -1.59% | 150 |
| Jul 28, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.86% | - |
| Jul 27, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.96% | - |
| Jul 24, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.02% | - |
| Jul 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.90% | 107 |
| Jul 22, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.27% | - |
| Jul 21, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.95% | - |
| Jul 20, 2026 | 28.79 | 28.79 | 28.79 | 29.05 | 29.05 | 1.71% | 300 |
| Jul 17, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -2.71% | - |
| Jul 16, 2026 | 29.42 | 29.42 | 29.42 | 29.36 | 29.36 | -1.95% | 150 |
| Jul 15, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.73% | - |
| Jul 14, 2026 | 29.84 | 29.84 | 29.84 | 30.16 | 30.16 | 0.51% | 1,150 |