Frk Glbqdiv Etf (FRGD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 34.75 | -0.27 | -0.76 | 34.75 | 35.255 | 34.435 | 633 |
| 1721406600 | 35.015 | 0 | 0.00 | 35.015 | 35.015 | 35.015 | 0 |
| 1721320200 | 35.015 | 0 | 0.00 | 35.015 | 35.015 | 35.015 | 0 |
| 1721233800 | 35.015 | 0.2 | 0.56 | 35.015 | 35.015 | 35.015 | 0 |
| 1721147400 | 34.82 | -0.03 | -0.09 | 34.82 | 34.91 | 34.645 | 1029 |
| 1721061000 | 34.85 | 0.43 | 1.23 | 34.85 | 35.195 | 34.13 | 5 |
| 1720801800 | 34.425 | 0 | 0.00 | 34.425 | 34.425 | 34.425 | 0 |
| 1720715400 | 34.425 | 0.66 | 1.97 | 34.425 | 34.425 | 34.425 | 0 |
| 1720629000 | 33.76 | 0 | 0.00 | 33.76 | 33.76 | 33.76 | 0 |
| 1720542600 | 33.76 | -0.05 | -0.15 | 33.76 | 33.935 | 33.725 | 227 |
| 1720456200 | 33.81 | 0.18 | 0.54 | 33.81 | 33.93 | 33.045 | 351 |
| 1720197000 | 33.63 | -0.24 | -0.69 | 33.63 | 34.37 | 33.14 | 1 |
| 1720110600 | 33.865 | 0.12 | 0.36 | 33.865 | 33.865 | 33.865 | 0 |
| 1720024200 | 33.745 | 0.25 | 0.76 | 33.745 | 33.745 | 33.745 | 0 |
| 1719937800 | 33.49 | -0.15 | -0.45 | 33.43 | 34.005 | 33.11 | 372 |
| 1719851400 | 33.64 | -0.17 | -0.50 | 33.83 | 34.31 | 33.21 | 343 |
| 1719592200 | 33.81 | 0.37 | 1.09 | 33.549999 | 34.08 | 33.244999 | 1243 |
| 1719505800 | 33.445 | -0.05 | -0.15 | 33.549999 | 34.025 | 32.905 | 686 |
| 1719419400 | 33.494999 | -0.43 | -1.25 | 33.494999 | 33.494999 | 33.494999 | 0 |
| 1719333000 | 33.92 | -0.19 | -0.56 | 33.92 | 33.92 | 33.395 | 3343 |
| 1719246600 | 34.11 | 0.21 | 0.62 | 34 | 34.215 | 33.5 | 1489 |
| 1718987400 | 33.9 | 0.12 | 0.34 | 33.84 | 33.995 | 33.34 | 686 |
| 1718901000 | 33.785 | -0.06 | -0.16 | 33.83 | 33.875 | 33.555 | 660 |
| 1718814600 | 33.84 | 0.12 | 0.36 | 33.84 | 33.84 | 33.84 | 0 |
| 1718728200 | 33.72 | 0.3 | 0.90 | 33.72 | 33.99 | 33.575 | 344 |
| 1718641800 | 33.42 | 0.07 | 0.21 | 33.439999 | 33.585 | 33.335 | 343 |
| 1718382600 | 33.35 | -0.11 | -0.33 | 33.35 | 33.35 | 32.985 | 343 |
| 1718296200 | 33.46 | -0.21 | -0.62 | 33.439999 | 33.625 | 33.325 | 686 |
| 1718209800 | 33.67 | 0.01 | 0.03 | 33.71 | 34.195 | 33.27 | 800 |
| 1718123400 | 33.66 | -0.14 | -0.40 | 33.71 | 33.92 | 33.03 | 2280 |
| 1718037000 | 33.795 | -0.04 | -0.12 | 33.7 | 33.795 | 33.7 | 32 |
| 1717777800 | 33.835 | -0.01 | -0.03 | 33.64 | 33.94 | 33.635 | 936 |
| 1717691400 | 33.845 | -0.1 | -0.28 | 33.95 | 33.95 | 33.845 | 307 |
| 1717605000 | 33.94 | 0.16 | 0.47 | 34.04 | 34.04 | 33.235 | 1 |
| 1717518600 | 33.78 | -0.07 | -0.21 | 33.78 | 33.78 | 33.78 | 0 |
| 1717432200 | 33.85 | 0.52 | 1.56 | 33.97 | 34.075 | 33.38 | 462 |
| 1717173000 | 33.33 | 0.04 | 0.12 | 33.33 | 33.33 | 33.33 | 0 |
| 1717086600 | 33.29 | -0.11 | -0.33 | 33.29 | 33.29 | 33.29 | 0 |
| 1717000200 | 33.4 | -0.46 | -1.34 | 33.88 | 33.88 | 32.965 | 4 |
| 1716913800 | 33.855 | -0.09 | -0.27 | 33.855 | 33.855 | 33.855 | 0 |
| 1716568200 | 33.945 | -0.02 | -0.06 | 33.85 | 34.015 | 33.2 | 63 |
| 1716481800 | 33.965 | -0.09 | -0.26 | 34.23 | 34.27 | 33.515 | 1717 |
| 1716395400 | 34.055 | -0.06 | -0.16 | 34.13 | 34.13 | 33.825 | 7490 |
| 1716309000 | 34.11 | -0.24 | -0.68 | 34.11 | 34.11 | 34.11 | 0 |
| 1716222600 | 34.345 | 0.21 | 0.62 | 34.32 | 34.345 | 34.215 | 1029 |
| 1715963400 | 34.135 | 0.04 | 0.12 | 34.06 | 34.225 | 33.975 | 3023 |
| 1715877000 | 34.095 | 0.07 | 0.21 | 34.2 | 34.2 | 34.075 | 892 |
| 1715790600 | 34.025 | 0.3 | 0.87 | 34.025 | 34.025 | 34.025 | 0 |
| 1715704200 | 33.73 | 0.13 | 0.39 | 33.8 | 33.8 | 33.725 | 3340 |
| 1715617800 | 33.6 | 0.04 | 0.10 | 33.6 | 33.6 | 33.6 | 0 |
| 1715358600 | 33.565 | 0.09 | 0.28 | 33.565 | 33.565 | 33.565 | 2 |
| 1715272200 | 33.47 | 0.26 | 0.78 | 33.47 | 33.47 | 33.47 | 1 |
| 1715185800 | 33.21 | -0.16 | -0.46 | 33.21 | 33.21 | 33.21 | 1 |
| 1715099400 | 33.365 | 0.37 | 1.12 | 33.365 | 33.365 | 33.365 | 2 |
| 1714753800 | 32.994999 | 0.38 | 1.15 | 32.82 | 33.369999 | 32.744999 | 1578 |
| 1714667400 | 32.619999 | 0.2 | 0.60 | 32.65 | 32.775 | 32.42 | 21 |
| 1714581000 | 32.424999 | -0.23 | -0.69 | 32.424999 | 32.424999 | 32.424999 | 0 |
| 1714494600 | 32.65 | -0.12 | -0.35 | 32.65 | 32.65 | 32.65 | 1 |
| 1714408200 | 32.765 | 0.13 | 0.40 | 32.765 | 32.765 | 32.765 | 1 |
| 1714149000 | 32.634999 | 0.27 | 0.82 | 32.63 | 32.674999 | 32.54 | 344 |
| 1714062600 | 32.369999 | -0.02 | -0.05 | 32.29 | 32.369999 | 32.205 | 344 |
| 1713976200 | 32.384999 | -0.18 | -0.54 | 32.384999 | 32.384999 | 32.384999 | 1 |
| 1713889800 | 32.56 | 0.52 | 1.61 | 32.56 | 32.56 | 32.56 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
