Frk Us Eq Etf (FRUE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 56.525 | 0.25 | 0.45 | 56.525 | 56.525 | 56.525 | 0 |
| 1720801800 | 56.27 | 0.54 | 0.97 | 56.15 | 56.28 | 56.145 | 5 |
| 1720715400 | 55.73 | 0.79 | 1.44 | 55.57 | 55.73 | 55.53 | 2 |
| 1720629000 | 54.94 | 0.09 | 0.17 | 54.94 | 54.94 | 54.94 | 0 |
| 1720542600 | 54.845 | -0.02 | -0.03 | 55.21 | 55.21 | 54.04 | 454 |
| 1720456200 | 54.86 | 0.08 | 0.14 | 54.86 | 54.86 | 54.86 | 2 |
| 1720197000 | 54.785 | -0.2 | -0.35 | 54.785 | 54.785 | 54.785 | 0 |
| 1720110600 | 54.98 | 0.11 | 0.21 | 54.95 | 55 | 54.81 | 227 |
| 1720024200 | 54.865 | 0.12 | 0.21 | 54.92 | 55.055 | 54.79 | 227 |
| 1719937800 | 54.75 | 0.05 | 0.08 | 54.53 | 55.52 | 54.435 | 227 |
| 1719851400 | 54.705 | -0.74 | -1.33 | 54.705 | 54.705 | 54.705 | 0 |
| 1719592200 | 55.44 | 0.61 | 1.12 | 55.44 | 55.44 | 55.44 | 1850 |
| 1719505800 | 54.825 | -0.1 | -0.18 | 54.825 | 54.825 | 54.825 | 0 |
| 1719419400 | 54.925 | -0.29 | -0.52 | 55.25 | 55.34 | 54.83 | 85 |
| 1719333000 | 55.21 | -0.41 | -0.74 | 55.21 | 55.21 | 55.21 | 0 |
| 1719246600 | 55.62 | 0.54 | 0.98 | 55.22 | 55.73 | 55.22 | 674 |
| 1718987400 | 55.08 | -0.13 | -0.23 | 55.08 | 55.08 | 55.08 | 0 |
| 1718901000 | 55.205 | 0.09 | 0.15 | 55.21 | 56.09 | 54.655 | 227 |
| 1718814600 | 55.12 | -0.04 | -0.07 | 55.16 | 55.665 | 54.99 | 227 |
| 1718728200 | 55.16 | 0.39 | 0.72 | 55.16 | 55.16 | 55.16 | 0 |
| 1718641800 | 54.765 | 0.4 | 0.74 | 54.42 | 54.765 | 54.39 | 1537 |
| 1718382600 | 54.365 | -0.12 | -0.21 | 54.365 | 54.365 | 54.365 | 0 |
| 1718296200 | 54.48 | -0.3 | -0.55 | 54.71 | 55.45 | 53.72 | 854 |
| 1718209800 | 54.78 | 0.56 | 1.03 | 54.78 | 54.78 | 54.78 | 0 |
| 1718123400 | 54.22 | -0.09 | -0.17 | 54.15 | 54.365 | 54.11 | 7 |
| 1718037000 | 54.31 | -0.23 | -0.42 | 54.31 | 54.31 | 54.31 | 0 |
| 1717777800 | 54.54 | 0.01 | 0.02 | 54.49 | 54.55 | 54.435 | 59 |
| 1717691400 | 54.53 | 0.2 | 0.37 | 54.53 | 54.53 | 54.53 | 0 |
| 1717605000 | 54.33 | 0.35 | 0.66 | 54.2 | 55.27 | 53.89 | 681 |
| 1717518600 | 53.975 | -0.07 | -0.13 | 53.975 | 53.975 | 53.975 | 0 |
| 1717432200 | 54.045 | 0.36 | 0.67 | 54.49 | 56.825 | 52.915 | 454 |
| 1717173000 | 53.685 | 0 | 0.00 | 53.7 | 54.52 | 51.415 | 227 |
| 1717086600 | 53.685 | -0.02 | -0.04 | 53.44 | 54.765 | 51.895 | 1581 |
| 1717000200 | 53.705 | -0.64 | -1.18 | 53.96 | 56.145 | 52.44 | 228 |
| 1716913800 | 54.345 | -0.31 | -0.57 | 54.345 | 54.345 | 54.345 | 0 |
| 1716568200 | 54.655 | -0.05 | -0.09 | 54.655 | 54.655 | 54.655 | 0 |
| 1716481800 | 54.705 | -0.17 | -0.30 | 54.99 | 55.84 | 54.005 | 227 |
| 1716395400 | 54.87 | -0.26 | -0.47 | 54.9 | 54.975 | 54.84 | 906 |
| 1716309000 | 55.13 | -0.22 | -0.39 | 55.13 | 55.13 | 55.13 | 0 |
| 1716222600 | 55.345 | 0.34 | 0.62 | 55.345 | 55.345 | 55.345 | 0 |
| 1715963400 | 55.005 | -0.28 | -0.50 | 55.005 | 55.005 | 55.005 | 0 |
| 1715877000 | 55.28 | 0.2 | 0.37 | 55.28 | 55.28 | 55.28 | 0 |
| 1715790600 | 55.075 | 0.5 | 0.91 | 54.93 | 55.08 | 54.93 | 118 |
| 1715704200 | 54.58 | -0.08 | -0.15 | 54.58 | 54.58 | 54.58 | 0 |
| 1715617800 | 54.66 | 0.1 | 0.19 | 54.65 | 54.785 | 54.64 | 516 |
| 1715358600 | 54.555 | 0.32 | 0.59 | 54.555 | 54.555 | 54.555 | 0 |
| 1715272200 | 54.235 | 0.12 | 0.22 | 54.235 | 54.235 | 54.235 | 0 |
| 1715185800 | 54.115 | -0.05 | -0.08 | 54.12 | 54.155 | 53.97 | 148 |
| 1715099400 | 54.16 | 0.78 | 1.46 | 53.88 | 54.265 | 53.76 | 3458 |
| 1714753800 | 53.38 | 0.5 | 0.95 | 53.38 | 53.38 | 53.38 | 0 |
| 1714667400 | 52.88 | 0.14 | 0.27 | 52.88 | 52.88 | 52.88 | 0 |
| 1714581000 | 52.74 | -0.98 | -1.82 | 52.96 | 53.875 | 50.59 | 227 |
| 1714494600 | 53.72 | -0.08 | -0.14 | 53.72 | 53.72 | 53.72 | 2450 |
| 1714408200 | 53.795 | 0.16 | 0.30 | 53.61 | 53.905 | 51.35 | 227 |
| 1714149000 | 53.635 | 0.41 | 0.76 | 53.59 | 53.795 | 53.25 | 227 |
| 1714062600 | 53.23 | -0.41 | -0.76 | 53.68 | 55.555 | 50.825 | 227 |
| 1713976200 | 53.635 | -0.09 | -0.16 | 53.77 | 55.865 | 51.675 | 227 |
| 1713889800 | 53.72 | 0.56 | 1.05 | 53.72 | 53.72 | 53.72 | 250 |
| 1713803400 | 53.16 | 0.08 | 0.16 | 53.24 | 53.525 | 50.89 | 228 |
| 1713544200 | 53.075 | -0.18 | -0.34 | 53.075 | 53.075 | 53.075 | 0 |
| 1713457800 | 53.255 | 0.1 | 0.19 | 53.23 | 53.33 | 53.23 | 10 |
| 1713371400 | 53.155 | -0.24 | -0.45 | 53.17 | 53.235 | 53.09 | 2 |
| 1713285000 | 53.395 | -0.63 | -1.16 | 53.395 | 53.395 | 53.395 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
