UK markets close in 7 hours 23 minutes

First Trust Exchange-Traded Fund - First Trust NASDAQ-100-Technology Sector Index Fund (0INL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
178.63-3.65 (-2.00%)
As of 02:30PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 2024178.63178.63178.63178.63178.6320
30 Apr 2024182.29182.29182.28182.28182.28139
29 Apr 2024183.87183.87183.87183.87183.8710
26 Apr 2024183.49183.98183.49183.98183.981,311
25 Apr 2024178.38180.33178.36180.33180.334,013
24 Apr 2024182.58182.75182.56182.75182.75713
23 Apr 2024176.36176.36176.36176.36176.361
22 Apr 2024175.62175.62175.62175.62175.621
19 Apr 2024175.66175.66175.66175.66175.66341
18 Apr 2024179.73179.73179.73179.73179.731
17 Apr 2024------
16 Apr 2024182.49182.49182.49182.49182.49550
15 Apr 2024187.49187.49183.96183.96183.96720
12 Apr 2024187.95187.95187.95187.95187.95180
11 Apr 2024------
10 Apr 2024187.77188.13187.15187.47187.471,085
09 Apr 2024------
08 Apr 2024188.53189.63188.53189.63189.631,071
05 Apr 2024187.13187.13187.13187.13187.131
04 Apr 2024191.61192.15191.61192.15192.1581
03 Apr 2024------
02 Apr 2024------
28 Mar 2024------
27 Mar 2024191.48191.48191.48191.48191.481
26 Mar 2024190.75190.75190.75190.75190.7520
25 Mar 2024189.23189.78189.23189.78189.781,105
22 Mar 2024190.55190.55190.11190.11190.111,610
21 Mar 2024193.24193.41193.19193.41193.41455
21 Mar 20240.0084 Dividend
20 Mar 2024187.14187.14187.14187.14187.131
19 Mar 2024------
18 Mar 2024184.07184.07184.07184.07184.061
15 Mar 2024------
14 Mar 2024------
13 Mar 2024191.54191.54189.82189.82189.812,250
12 Mar 2024190.22191.68190.22191.68191.682,056
11 Mar 2024187.82189.08187.82189.07189.06670
08 Mar 2024191.77191.77191.77191.77191.761,141
07 Mar 2024------
06 Mar 2024192.86193.09192.86192.91192.90893
05 Mar 2024191.04191.99189.67189.71189.711,739
04 Mar 2024------
01 Mar 2024191.59191.59191.27191.27191.26464
29 Feb 2024189.85189.85189.85189.85189.85851
28 Feb 2024187.85187.99187.38187.99187.981,096
27 Feb 2024190.61190.61190.61190.61190.602,215
26 Feb 2024188.49188.49188.49188.49188.481,188
23 Feb 2024188.46188.46188.46188.46188.45500
22 Feb 2024188.51188.51187.61187.62187.613,000
21 Feb 2024181.11181.11181.11181.11181.101
20 Feb 2024184.31184.31184.31184.31184.3048
19 Feb 2024------
16 Feb 2024187.33187.46187.33187.46187.4582
15 Feb 2024188.85188.85188.83188.83188.821,126
14 Feb 2024188.54188.84188.54188.84188.831,601
13 Feb 2024183.45185.59183.45185.59185.5853
12 Feb 2024191.27191.27191.27191.27191.271,730
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024184.37184.37182.14182.14182.131,989
05 Feb 2024184.06184.06182.28182.28182.2742
02 Feb 2024181.74181.74181.74181.74181.73123
01 Feb 2024180.09180.09179.15179.15179.141,127
31 Jan 2024179.38179.80179.38179.80179.794
30 Jan 2024183.84183.84183.84183.84183.841,090
29 Jan 2024182.70182.90182.50182.50182.49950
26 Jan 2024182.51182.51182.51182.51182.5026
25 Jan 2024186.23186.23186.23186.23186.22713
24 Jan 2024185.26185.26185.26185.26185.26902
23 Jan 2024------
22 Jan 2024183.34184.14183.34183.75183.742,313
19 Jan 2024178.43180.00178.43180.00179.9912
18 Jan 2024176.51176.51176.51176.51176.50924
17 Jan 2024172.78172.78172.24172.24172.23701
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024174.65174.68174.65174.68174.67619
10 Jan 2024172.46172.46172.46172.46172.4595
09 Jan 2024170.61172.91170.61172.91172.91165
08 Jan 2024170.56170.56170.56170.56170.5512
05 Jan 2024------
04 Jan 2024166.54166.54166.54166.54166.533
03 Jan 2024168.03168.20167.95167.95167.942,467
02 Jan 2024172.79172.79172.79172.79172.781
29 Dec 2023175.43175.43175.43175.43175.42130
28 Dec 2023------
27 Dec 2023177.24177.40177.24177.40177.406
22 Dec 2023------
22 Dec 20230.0312 Dividend
21 Dec 2023174.13174.13174.13174.13174.091
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 2023172.60172.60172.60172.60172.56500
13 Dec 2023------
12 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...