Skip to main content
logo
First Trust US Momentum UCITS ETF (LON:FTMO)
London flag London · Delayed Price · Currency is GBP · Price in USD
30.92
-0.11 (-0.36%)
Last updated: Sep 22, 2026, 3:22 PM GMT

LON:FTMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202630.9730.9730.9730.9230.92-0.36%52
Sep 21, 202631.0331.0531.0331.0431.041.21%74
Sep 18, 202630.9430.9430.9430.6730.67-0.32%150
Sep 17, 202630.8630.8630.8630.7630.760.36%200
Sep 16, 202630.6530.6530.6530.6530.650.48%-
Sep 15, 202630.5130.5130.5130.5130.51-0.26%-
Sep 14, 202631.0231.0230.7730.5930.59-1.98%147
Sep 11, 202631.2031.2031.2031.2031.200.84%-
Sep 10, 202630.9430.9430.9430.9430.94-0.69%-
Sep 9, 202631.2231.2231.2231.1631.16-0.79%1
Sep 8, 202631.2531.2531.2531.4131.411.01%1
Sep 7, 202631.3031.3031.1131.0931.090.17%7,759
Sep 4, 202631.0431.0431.0431.0431.040.16%-
Sep 3, 202630.6730.6730.6430.9930.990.98%3,400
Sep 2, 202630.6930.6930.6930.6930.690.47%-
Sep 1, 202630.5530.5530.5530.5530.55-1.10%11,613
Aug 28, 202631.1131.1131.1130.8930.89-0.15%150
Aug 27, 202631.0631.0631.0630.9330.93-0.10%1
Aug 26, 202630.9730.9730.9730.9730.97-0.08%-
Aug 25, 202630.9930.9930.9930.9930.990.67%-
Aug 24, 202630.7930.7930.7930.7930.79-0.88%-
Aug 21, 202631.0631.0631.0631.0631.060.05%-
Aug 20, 202631.0931.0931.0931.0431.04-0.28%150
Aug 19, 202631.1331.1331.1331.1331.130.30%-
Aug 18, 202631.8231.8231.0931.0431.04-2.05%9,172
Aug 17, 202631.6931.6931.6931.6931.691.12%-
Aug 14, 202631.3431.3431.3431.3431.34-0.51%-
Aug 13, 202631.5031.5031.5031.5031.500.21%-
Aug 12, 202631.4331.4331.4331.4331.431.00%-
Aug 11, 202631.1931.1931.1931.1231.120.30%35
Aug 10, 202631.0231.0231.0231.0331.030.53%41
Aug 7, 202630.9230.9730.7630.8630.86-0.02%147
Aug 6, 202630.8430.9130.8430.8730.870.10%2
Aug 5, 202631.1931.1931.1530.8430.840.27%12,364
Aug 4, 202630.6530.7030.6530.7630.762.13%3,550
Aug 3, 202630.1030.1030.1030.1230.12-0.08%5,400
Jul 31, 202630.5330.5330.5330.1430.140.94%5,400
Jul 30, 202629.8429.8429.8429.8629.861.66%11,200
Jul 29, 202629.6729.6729.6529.3829.38-1.30%180
Jul 28, 202629.8929.8929.8929.7629.76-0.82%150
Jul 27, 202630.0130.0130.0130.0130.01-2.31%-
Jul 24, 202630.6630.6730.6630.7230.720.17%7,260
Jul 23, 202630.8830.8830.8830.6730.67-0.88%320
Jul 22, 202630.6330.6330.6330.9430.940.86%35
Jul 21, 202630.6830.6830.6830.6830.681.52%-
Jul 20, 202630.2230.2230.2230.2230.220.22%-
Jul 17, 202629.8429.8429.8430.1530.15-1.23%150
Jul 16, 202630.6330.6330.6330.5230.52-0.37%150
Jul 15, 202631.1631.1631.1630.6430.64-1.22%150
Jul 14, 202630.7131.1030.7131.0131.010.79%450