Global Engineering and Construction ETF FT (NY: FLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.13	47.26	47.13	47.26	400	-0.28(-0.59%)
May 30, 2019	47.55	47.55	47.40	47.54	748	+0.64(+1.37%)
May 29, 2019	46.91	46.91	46.90	46.90	733	-0.41(-0.87%)
May 28, 2019	47.31	47.31	47.31	47.31	961	-0.15(-0.32%)
May 24, 2019	47.33	47.46	47.30	47.46	400	+0.29(+0.62%)
May 23, 2019	47.17	47.17	47.17	47.17	1	-1.22(-2.52%)
May 22, 2019	48.27	48.43	48.27	48.39	960	-0.19(-0.39%)
May 21, 2019	48.48	48.58	48.34	48.58	425	+0.45(+0.94%)
May 20, 2019	48.21	48.21	48.13	48.13	328	-0.38(-0.77%)
May 17, 2019	48.69	48.71	48.50	48.50	600	-0.62(-1.27%)
May 16, 2019	49.16	49.16	49.06	49.13	2,291	+0.45(+0.93%)
May 15, 2019	48.69	48.69	48.68	48.68	134	-0.20(-0.41%)
May 14, 2019	48.88	48.88	48.88	48.88	0	+0.67(+1.39%)
May 13, 2019	48.30	48.30	48.21	48.21	189	-1.19(-2.41%)
May 10, 2019	49.07	49.40	49.07	49.40	300	+0.39(+0.79%)
May 09, 2019	48.91	49.01	48.63	49.01	853	-0.55(-1.11%)
May 08, 2019	49.56	49.56	49.56	49.56	2	-0.07(-0.14%)
May 07, 2019	49.76	49.76	49.43	49.63	662	-1.13(-2.23%)
May 06, 2019	50.48	50.76	50.48	50.76	206	-0.35(-0.69%)
May 03, 2019	51.12	51.12	51.12	51.12	100	+0.30(+0.59%)
May 02, 2019	50.82	50.82	50.82	50.82	571	-0.65(-1.27%)
May 01, 2019	51.47	51.47	51.47	51.47	117	-0.30(-0.59%)
Apr 30, 2019	51.94	51.94	51.77	51.77	2,057	-0.19(-0.37%)
Apr 29, 2019	51.91	51.97	51.70	51.97	1,386	+0.34(+0.66%)
Apr 26, 2019	51.59	51.63	51.52	51.63	1,700	+0.16(+0.31%)
Apr 25, 2019	51.44	51.47	51.44	51.47	100	-0.10(-0.19%)
Apr 24, 2019	51.67	51.68	51.57	51.57	1,862	-0.45(-0.87%)
Apr 23, 2019	51.79	52.02	51.79	52.02	174	+0.23(+0.45%)
Apr 22, 2019	51.67	51.79	51.67	51.79	284	+0.07(+0.13%)
Apr 18, 2019	51.65	51.72	51.65	51.72	100	-0.30(-0.57%)
Apr 17, 2019	52.02	52.02	52.02	52.02	0	-0.03(-0.06%)
Apr 16, 2019	51.95	52.05	51.95	52.05	333	+0.50(+0.96%)
Apr 15, 2019	51.41	51.55	51.41	51.55	271	+0.10(+0.20%)
Apr 12, 2019	51.44	51.45	51.34	51.45	300	+0.60(+1.19%)
Apr 11, 2019	50.75	50.84	50.70	50.84	1,942	+0.11(+0.22%)
Apr 10, 2019	50.66	50.73	50.47	50.73	582	+0.05(+0.09%)
Apr 09, 2019	50.83	50.83	50.68	50.68	278	-0.55(-1.08%)
Apr 08, 2019	51.09	51.24	51.09	51.24	176	-0.03(-0.05%)
Apr 05, 2019	51.17	51.26	51.17	51.26	100	+0.12(+0.23%)
Apr 04, 2019	51.15	51.15	51.15	51.15	11	+0.09(+0.17%)
Apr 03, 2019	51.06	51.06	51.06	51.06	94	+0.32(+0.64%)
Apr 02, 2019	50.60	50.74	50.59	50.74	616	-0.24(-0.47%)
Apr 01, 2019	50.62	50.98	50.62	50.98	1,595	+0.93(+1.86%)
Mar 29, 2019	50.04	50.04	50.04	50.04	100	+0.12(+0.24%)
Mar 28, 2019	49.92	49.92	49.92	49.92	0	-0.01(-0.02%)
Mar 27, 2019	49.72	49.93	49.72	49.93	639	+0.08(+0.15%)
Mar 26, 2019	49.95	49.95	49.85	49.85	602	+0.32(+0.65%)
Mar 25, 2019	49.53	49.53	49.53	49.53	145	+0.07(+0.15%)
Mar 22, 2019	49.46	49.46	49.46	49.46	100	-1.31(-2.59%)
Mar 21, 2019	50.60	50.77	50.60	50.77	220	+0.16(+0.32%)
Mar 20, 2019	50.47	50.89	50.26	50.61	1,568	-0.26(-0.51%)
Mar 19, 2019	51.37	51.37	50.87	50.87	2,831	-0.28(-0.55%)
Mar 18, 2019	51.08	51.15	50.98	51.15	1,756	+0.17(+0.33%)
Mar 15, 2019	50.98	50.98	50.98	50.98	200	+0.33(+0.66%)
Mar 14, 2019	50.64	50.65	50.60	50.65	863	+0.09(+0.17%)
Mar 13, 2019	50.66	50.79	50.56	50.56	1,782	-0.06(-0.12%)
Mar 12, 2019	50.57	50.62	50.57	50.62	700	+0.17(+0.34%)
Mar 11, 2019	50.25	50.45	50.25	50.45	477	+0.48(+0.95%)
Mar 08, 2019	49.90	49.98	49.90	49.98	900	-0.27(-0.53%)
Mar 07, 2019	50.56	50.56	50.09	50.24	3,835	-0.78(-1.53%)
Mar 06, 2019	51.27	51.27	51.02	51.02	663	-0.13(-0.26%)
Mar 05, 2019	51.09	51.15	51.06	51.15	1,120	+0.08(+0.17%)
Mar 04, 2019	51.17	51.17	51.07	51.07	624	-0.19(-0.38%)