UK markets close in 2 hours 32 minutes

First Trust Exchange-Traded Fund II - First Trust Cloud Computing ETF (0INZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
89.45-1.50 (-1.65%)
As of 04:39PM BST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.000.000.0089.4589.45-
18 Apr 202490.9490.9690.9290.9590.953
17 Apr 202492.2792.2792.0692.0692.063
16 Apr 202491.4191.5191.1991.5191.514
15 Apr 202494.3794.3793.3393.3393.3332
12 Apr 202494.8194.9893.9393.9393.932
11 Apr 202495.7095.7095.0295.0295.025
10 Apr 202494.6095.1294.3094.6294.626
09 Apr 202496.5496.5496.3696.4596.451
08 Apr 202495.9895.9895.9595.9595.951
05 Apr 202494.4194.4194.1794.2594.257
04 Apr 202496.1596.5995.9096.5996.5944
03 Apr 202493.9393.9393.8293.8393.83191
02 Apr 202493.8894.1093.6394.1094.1014
28 Mar 202495.8096.2095.8096.2096.20101
27 Mar 202496.6696.6696.1296.1296.12159
26 Mar 202496.3096.4396.2996.3496.3415
25 Mar 202495.7196.1495.5196.1496.1424
22 Mar 202496.3296.5596.1596.1596.1544
21 Mar 202497.0197.3897.0197.1797.17502
20 Mar 202494.7694.9994.7594.9994.992
19 Mar 202494.4094.4093.8593.8593.851
18 Mar 202493.2394.7093.2394.4294.42505
15 Mar 202493.9993.9993.2993.4493.4430
14 Mar 202495.8995.8995.0495.0495.041
13 Mar 202495.9395.9395.8695.8795.87850
12 Mar 202495.2395.2395.2395.2395.2389,750
11 Mar 202494.6395.2394.6395.2395.234
08 Mar 202497.5997.5995.7195.7195.714
07 Mar 202495.8295.8295.8295.8295.821,000
06 Mar 202495.7395.8194.9895.8195.811,355
05 Mar 202495.2395.2393.4793.4793.478
04 Mar 202496.7296.7896.7296.7896.78100,000
01 Mar 202495.9896.3195.6596.3196.3114
29 Feb 202493.8993.8993.7893.7893.781
28 Feb 202492.2993.0192.2992.8592.85103
27 Feb 202493.2693.2892.7293.2893.28307
26 Feb 202492.3493.0992.3493.0993.09692
23 Feb 202492.8892.8892.1092.4292.42266
22 Feb 202491.5791.7391.5491.6191.6158
21 Feb 202489.8389.8389.1989.1989.193
20 Feb 202492.0392.0690.4891.1891.18204
19 Feb 2024------
16 Feb 202494.2594.2693.4093.8093.808
15 Feb 202494.8294.8394.3494.3494.3414
14 Feb 202494.1294.1793.7094.1194.1173
13 Feb 202492.2893.7492.2893.7493.7412
12 Feb 202496.8797.4796.4496.4496.44109
09 Feb 202496.3097.0796.3097.0797.0730
08 Feb 202493.3895.0093.3894.6894.68287
07 Feb 202492.5692.5692.3492.5692.562
06 Feb 202491.9291.9290.9190.9190.911
05 Feb 202492.6892.6891.0491.2591.253
02 Feb 202491.8792.2191.1492.2192.212
01 Feb 202490.5090.7190.4790.4790.471
31 Jan 202491.4091.4490.5590.5690.5610,045
30 Jan 202493.5093.5193.1893.5193.5176
29 Jan 202491.1991.8491.1991.7791.7732
26 Jan 202491.1891.7891.1891.5891.5814
25 Jan 202492.1092.1091.4391.4391.433
24 Jan 202491.9492.1891.9492.1892.181
23 Jan 202491.3491.3490.6491.1091.1043
22 Jan 202490.5091.1990.4990.4990.49114
19 Jan 202488.4589.2088.3789.2089.2067
18 Jan 202487.9088.1687.0587.8287.82115
17 Jan 202486.3686.7986.1986.1986.192
16 Jan 202486.9286.9786.9186.9286.922
15 Jan 2024------
12 Jan 202488.0088.0087.7487.7487.745
11 Jan 202487.4987.4986.5386.5386.533
10 Jan 202486.5086.5086.0986.2786.276
09 Jan 202485.4785.4785.1685.4485.4456
08 Jan 202483.8984.1983.8384.0284.023
05 Jan 202483.2184.2383.0684.2384.235
04 Jan 202483.4783.6083.4783.6083.606
03 Jan 202484.3084.3084.2384.2984.291
02 Jan 202486.8986.8986.3486.4286.422
29 Dec 202388.7288.7388.4388.7388.731
28 Dec 202388.5288.7788.5188.7788.772
27 Dec 202388.8888.9788.8188.8988.8972
22 Dec 202388.2488.2487.9887.9887.98203
21 Dec 202387.7087.7187.1687.2587.25458
20 Dec 202387.9787.9787.5787.7087.706
19 Dec 202387.7588.3487.7588.0888.082
18 Dec 202386.8087.1586.5886.8786.875
15 Dec 202386.7286.9586.4286.7986.794
14 Dec 202386.2086.7285.9786.5286.5213
13 Dec 202383.9883.9883.7783.9383.93-
12 Dec 202383.1983.3283.1983.1983.192
11 Dec 202383.0883.5982.9283.5983.5910
08 Dec 202382.2283.1081.8483.1083.101
07 Dec 202382.8282.8282.4682.6082.602
06 Dec 202383.5683.5883.5283.5883.584
05 Dec 202383.2683.3582.8683.1683.1614
04 Dec 202382.8683.0982.6682.8482.8456
01 Dec 202382.0183.0481.8683.0483.04528
30 Nov 202382.3482.5682.3482.5682.564
29 Nov 202381.8982.6881.7782.4282.4214
28 Nov 202379.8380.5579.8380.5580.552
27 Nov 202380.0380.7379.9280.7380.733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...