Frk Cem Dbt Etf (EMCV)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 28.1125 | 0.06 | 0.21 | 28.1125 | 28.1125 | 28.1125 | 0 |
| 1731691800 | 28.0525 | -0.27 | -0.94 | 28.0525 | 28.0525 | 28.0525 | 0 |
| 1731605400 | 28.32 | -0.05 | -0.19 | 28.32 | 28.32 | 28.32 | 0 |
| 1731519000 | 28.3725 | -0.04 | -0.14 | 28.3725 | 28.3725 | 28.3725 | 0 |
| 1731432600 | 28.4125 | -0.24 | -0.85 | 28.4125 | 28.4125 | 28.4125 | 0 |
| 1731346200 | 28.655 | -0.09 | -0.30 | 28.655 | 28.655 | 28.655 | 0 |
| 1731087000 | 28.7425 | 0.14 | 0.50 | 28.7425 | 28.7425 | 28.7425 | 0 |
| 1731000600 | 28.6 | 0.34 | 1.21 | 28.6 | 28.6 | 28.6 | 0 |
| 1730914200 | 28.2575 | -0.14 | -0.50 | 28.35 | 28.46 | 27.755 | 2903 |
| 1730827800 | 28.4 | -0.12 | -0.41 | 28.495 | 28.5175 | 28.345 | 399 |
| 1730741400 | 28.5175 | 0.04 | 0.13 | 28.5175 | 28.5175 | 28.5175 | 0 |
| 1730482200 | 28.48 | -0.04 | -0.14 | 28.56 | 28.85 | 28.2125 | 399 |
| 1730395800 | 28.52 | -0.12 | -0.43 | 28.645 | 28.825 | 28.145 | 1097 |
| 1730309400 | 28.6425 | 0.12 | 0.43 | 28.705 | 28.98 | 28.55 | 798 |
| 1730223000 | 28.52 | -0.02 | -0.05 | 28.595 | 28.6325 | 28.3925 | 1098 |
| 1730136600 | 28.535 | -0.02 | -0.06 | 28.49 | 28.8475 | 28.1675 | 11823 |
| 1729873800 | 28.5525 | 0.07 | 0.25 | 28.5525 | 28.5525 | 28.5525 | 0 |
| 1729787400 | 28.4825 | 0.07 | 0.24 | 28.4825 | 28.4825 | 28.4825 | 0 |
| 1729701000 | 28.415 | -0.16 | -0.56 | 28.415 | 28.415 | 28.415 | 0 |
| 1729614600 | 28.575 | -0.18 | -0.62 | 28.575 | 28.575 | 28.575 | 0 |
| 1729528200 | 28.7525 | -0.18 | -0.61 | 28.85 | 28.8825 | 28.7525 | 864 |
| 1729269000 | 28.93 | 0.04 | 0.15 | 28.93 | 28.93 | 28.93 | 0 |
| 1729182600 | 28.8875 | -0.06 | -0.20 | 28.8875 | 28.8875 | 28.8875 | 0 |
| 1729096200 | 28.945 | -0.01 | -0.02 | 28.945 | 28.945 | 28.945 | 0 |
| 1729009800 | 28.95 | 0.07 | 0.23 | 28.95 | 28.95 | 28.95 | 0 |
| 1728923400 | 28.8825 | -0.06 | -0.22 | 28.8825 | 28.8825 | 28.8825 | 0 |
| 1728664200 | 28.945 | 0.01 | 0.03 | 28.945 | 28.945 | 28.945 | 0 |
| 1728577800 | 28.935 | -0.09 | -0.31 | 28.935 | 28.935 | 28.935 | 0 |
| 1728491400 | 29.025 | 0.02 | 0.09 | 29.025 | 29.025 | 29.025 | 0 |
| 1728405000 | 29 | -0.1 | -0.34 | 29 | 29 | 29 | 0 |
| 1728318600 | 29.1 | -0.08 | -0.27 | 29.1 | 29.1 | 29.1 | 0 |
| 1728059400 | 29.1775 | -0.24 | -0.82 | 29.1775 | 29.1775 | 29.1775 | 0 |
| 1727973000 | 29.4175 | -0.08 | -0.27 | 29.4175 | 29.4175 | 29.4175 | 0 |
| 1727886600 | 29.4975 | 0 | 0.02 | 29.4975 | 29.4975 | 29.4975 | 0 |
| 1727800200 | 29.4925 | -0.04 | -0.12 | 29.49 | 29.5125 | 29.475 | 677 |
| 1727713800 | 29.5275 | -0.01 | -0.03 | 29.5275 | 29.5275 | 29.5275 | 0 |
| 1727454600 | 29.5375 | 0.14 | 0.47 | 29.505 | 29.6225 | 29.4725 | 1694 |
| 1727368200 | 29.4 | -0.03 | -0.11 | 29.4 | 29.4 | 29.4 | 0 |
| 1727281800 | 29.4325 | -0.03 | -0.11 | 29.4325 | 29.4325 | 29.4325 | 0 |
| 1727195400 | 29.465 | 0 | 0.01 | 29.45 | 29.4775 | 29.385 | 399 |
| 1727109000 | 29.4625 | 0.02 | 0.07 | 29.4625 | 29.4625 | 29.4625 | 0 |
| 1726849800 | 29.4425 | -0.07 | -0.22 | 29.4425 | 29.4425 | 29.4425 | 0 |
| 1726763400 | 29.5075 | 0.09 | 0.31 | 29.5075 | 29.5075 | 29.5075 | 0 |
| 1726677000 | 29.4175 | -0.06 | -0.21 | 29.4175 | 29.4175 | 29.4175 | 0 |
| 1726590600 | 29.48 | 0.12 | 0.40 | 29.48 | 29.48 | 29.48 | 0 |
| 1726504200 | 29.3625 | 0.04 | 0.12 | 29.3625 | 29.3625 | 29.3625 | 0 |
| 1726245000 | 29.3275 | 0.16 | 0.56 | 29.3275 | 29.3275 | 29.3275 | 0 |
| 1726158600 | 29.165 | 0.15 | 0.53 | 29.165 | 29.165 | 29.165 | 0 |
| 1726072200 | 29.0125 | -0.05 | -0.15 | 29.0125 | 29.0125 | 29.0125 | 0 |
| 1725985800 | 29.0575 | 0.06 | 0.22 | 29.0575 | 29.0575 | 29.0575 | 0 |
| 1725899400 | 28.995 | -0.09 | -0.32 | 28.995 | 28.995 | 28.995 | 0 |
| 1725640200 | 29.0875 | 0.13 | 0.43 | 29.0875 | 29.0875 | 29.0875 | 0 |
| 1725553800 | 28.9625 | 0.05 | 0.19 | 28.9625 | 28.9625 | 28.9625 | 0 |
| 1725467400 | 28.9075 | 0.05 | 0.16 | 28.9075 | 28.9075 | 28.9075 | 0 |
| 1725381000 | 28.86 | -0.05 | -0.16 | 28.86 | 28.86 | 28.86 | 0 |
| 1725294600 | 28.9075 | -0.02 | -0.06 | 28.9075 | 28.9075 | 28.9075 | 0 |
| 1725035400 | 28.925 | -0.06 | -0.19 | 28.925 | 28.925 | 28.925 | 0 |
| 1724949000 | 28.98 | -0.06 | -0.20 | 28.98 | 28.98 | 28.98 | 0 |
| 1724862600 | 29.0375 | -0.07 | -0.23 | 29.0375 | 29.0375 | 29.0375 | 0 |
| 1724776200 | 29.105 | -0.07 | -0.22 | 29.105 | 29.105 | 29.105 | 0 |
| 1724430600 | 29.17 | 0.13 | 0.45 | 29.17 | 29.17 | 29.17 | 0 |
| 1724344200 | 29.04 | -0.08 | -0.28 | 29.04 | 29.04 | 29.04 | 0 |
| 1724257800 | 29.1225 | 0.13 | 0.44 | 29.1225 | 29.1225 | 29.1225 | 0 |
| 1724171400 | 28.995 | 0.07 | 0.26 | 28.995 | 28.995 | 28.995 | 0 |
| 1724085000 | 28.92 | 0.15 | 0.52 | 28.92 | 28.92 | 28.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
