Frk Cem Dbt Etf (EMCV)
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 |
|---|---|---|---|---|---|---|---|
| 1720715400 | 28.1875 | 0.23 | 0.82 | 28.1875 | 28.1875 | 28.1875 | 0 |
| 1720629000 | 27.9575 | 0.09 | 0.33 | 27.9575 | 27.9575 | 27.9575 | 0 |
| 1720542600 | 27.865 | -0.1 | -0.34 | 27.865 | 27.865 | 27.865 | 0 |
| 1720456200 | 27.96 | 0.11 | 0.40 | 27.94 | 27.99 | 27.8325 | 399 |
| 1720197000 | 27.8475 | 0.11 | 0.40 | 27.8475 | 27.8475 | 27.8475 | 0 |
| 1720110600 | 27.7375 | 0 | 0.02 | 27.72 | 27.74 | 27.6575 | 399 |
| 1720024200 | 27.7325 | 0.22 | 0.78 | 27.7325 | 27.7325 | 27.7325 | 0 |
| 1719937800 | 27.5175 | 0.06 | 0.21 | 27.5175 | 27.5175 | 27.5175 | 0 |
| 1719851400 | 27.46 | -0.15 | -0.55 | 27.46 | 27.46 | 27.46 | 0 |
| 1719592200 | 27.6125 | -0.07 | -0.23 | 27.6125 | 27.6125 | 27.6125 | 0 |
| 1719505800 | 27.6775 | 0.03 | 0.11 | 27.6775 | 27.6775 | 27.6775 | 0 |
| 1719419400 | 27.6475 | -0.07 | -0.26 | 27.6475 | 27.6475 | 27.6475 | 0 |
| 1719333000 | 27.72 | -0.05 | -0.18 | 27.72 | 27.72 | 27.72 | 0 |
| 1719246600 | 27.77 | 0.15 | 0.53 | 27.77 | 27.77 | 27.77 | 0 |
| 1718987400 | 27.6225 | -0.01 | -0.02 | 27.6225 | 27.6225 | 27.6225 | 0 |
| 1718901000 | 27.6275 | -0.16 | -0.57 | 27.6275 | 27.6275 | 27.6275 | 0 |
| 1718814600 | 27.785 | 0.14 | 0.50 | 27.7 | 27.785 | 27.63 | 324 |
| 1718728200 | 27.6475 | 0.13 | 0.47 | 27.6475 | 27.6475 | 27.6475 | 0 |
| 1718641800 | 27.5175 | -0.03 | -0.12 | 27.5175 | 27.5175 | 27.5175 | 0 |
| 1718382600 | 27.55 | -0.11 | -0.38 | 27.62 | 27.9475 | 27.415 | 798 |
| 1718296200 | 27.655 | -0.14 | -0.49 | 27.655 | 27.655 | 27.655 | 0 |
| 1718209800 | 27.7925 | 0.35 | 1.28 | 27.7925 | 27.7925 | 27.7925 | 0 |
| 1718123400 | 27.44 | -0.09 | -0.31 | 27.44 | 27.44 | 27.44 | 0 |
| 1718037000 | 27.525 | -0.07 | -0.26 | 27.525 | 27.525 | 27.525 | 0 |
| 1717777800 | 27.5975 | -0.29 | -1.03 | 27.625 | 27.6675 | 27.52 | 1197 |
| 1717691400 | 27.885 | 0.01 | 0.02 | 27.85 | 28.2225 | 27.65 | 399 |
| 1717605000 | 27.88 | 0.04 | 0.14 | 27.88 | 27.88 | 27.88 | 0 |
| 1717518600 | 27.84 | 0.1 | 0.36 | 27.84 | 27.84 | 27.84 | 0 |
| 1717432200 | 27.74 | 0.14 | 0.51 | 27.74 | 27.74 | 27.74 | 0 |
| 1717173000 | 27.6 | 0.09 | 0.32 | 27.6 | 27.6 | 27.6 | 0 |
| 1717086600 | 27.5125 | 0.09 | 0.34 | 27.5125 | 27.5125 | 27.5125 | 0 |
| 1717000200 | 27.42 | -0.21 | -0.75 | 27.42 | 27.42 | 27.42 | 0 |
| 1716913800 | 27.6275 | -0.02 | -0.07 | 27.6275 | 27.6275 | 27.6275 | 0 |
| 1716568200 | 27.6475 | 0.05 | 0.18 | 27.6475 | 27.6475 | 27.6475 | 0 |
| 1716481800 | 27.5975 | -0.14 | -0.50 | 27.5975 | 27.5975 | 27.5975 | 0 |
| 1716395400 | 27.7375 | -0.06 | -0.21 | 27.7375 | 27.7375 | 27.7375 | 0 |
| 1716309000 | 27.795 | 0.01 | 0.04 | 27.795 | 27.795 | 27.795 | 0 |
| 1716222600 | 27.7825 | -0.01 | -0.02 | 27.7825 | 27.7825 | 27.7825 | 0 |
| 1715963400 | 27.7875 | -0.12 | -0.42 | 27.7875 | 27.7875 | 27.7875 | 0 |
| 1715877000 | 27.905 | 0.11 | 0.39 | 27.905 | 27.905 | 27.905 | 0 |
| 1715790600 | 27.7975 | 0.23 | 0.83 | 27.7975 | 27.7975 | 27.7975 | 0 |
| 1715704200 | 27.5675 | 0.05 | 0.20 | 27.5675 | 27.5675 | 27.5675 | 0 |
| 1715617800 | 27.5125 | 0.07 | 0.27 | 27.49 | 27.5675 | 27.3775 | 396 |
| 1715358600 | 27.4375 | -0.08 | -0.28 | 27.4375 | 27.4375 | 27.4375 | 0 |
| 1715272200 | 27.515 | -0.03 | -0.12 | 27.515 | 27.515 | 27.515 | 0 |
| 1715185800 | 27.5475 | -0.04 | -0.13 | 27.5475 | 27.5475 | 27.5475 | 0 |
| 1715099400 | 27.5825 | 0.18 | 0.65 | 27.5825 | 27.5825 | 27.5825 | 0 |
| 1714753800 | 27.405 | 0.31 | 1.13 | 27.245 | 27.5375 | 26.9375 | 1137 |
| 1714667400 | 27.0975 | 0.19 | 0.71 | 27.0975 | 27.0975 | 27.0975 | 0 |
| 1714581000 | 26.9075 | -0.06 | -0.20 | 26.9075 | 26.9075 | 26.9075 | 0 |
| 1714494600 | 26.9625 | -0.18 | -0.64 | 27.05 | 27.065 | 26.84 | 396 |
| 1714408200 | 27.1375 | 0.15 | 0.57 | 27.1375 | 27.1375 | 27.1375 | 0 |
| 1714149000 | 26.985 | 0.07 | 0.27 | 26.985 | 26.985 | 26.985 | 0 |
| 1714062600 | 26.9125 | -0.05 | -0.17 | 26.9125 | 26.9125 | 26.9125 | 0 |
| 1713976200 | 26.9575 | -0.17 | -0.61 | 26.9575 | 26.9575 | 26.9575 | 0 |
| 1713889800 | 27.1225 | 0.13 | 0.48 | 27.03 | 27.1575 | 26.9075 | 396 |
| 1713803400 | 26.9925 | 0.02 | 0.07 | 26.9925 | 26.9925 | 26.9925 | 0 |
| 1713544200 | 26.9725 | -0.02 | -0.08 | 26.9725 | 26.9725 | 26.9725 | 0 |
| 1713457800 | 26.995 | 0.03 | 0.10 | 26.995 | 26.995 | 26.995 | 0 |
| 1713371400 | 26.9675 | 0.1 | 0.35 | 26.9675 | 26.9675 | 26.9675 | 0 |
| 1713285000 | 26.8725 | -0.19 | -0.70 | 26.8725 | 26.8725 | 26.8725 | 0 |
| 1713198600 | 27.0625 | -0.11 | -0.41 | 27.0625 | 27.0625 | 27.0625 | 0 |
| 1712939400 | 27.175 | -0.03 | -0.12 | 27.175 | 27.175 | 27.175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
