Frk Eurqdiv Etf (FRXD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 27.585 | 0.2 | 0.71 | 27.585 | 27.585 | 27.585 | 0 |
| 1719246600 | 27.39 | 0 | 0.00 | 27.39 | 27.39 | 27.39 | 0 |
| 1718987400 | 27.39 | -0.18 | -0.65 | 27.39 | 27.39 | 27.39 | 0 |
| 1718901000 | 27.57 | 0.16 | 0.60 | 27.57 | 27.57 | 27.57 | 0 |
| 1718814600 | 27.405 | 0.05 | 0.18 | 27.405 | 27.535 | 27.0825 | 402 |
| 1718728200 | 27.355 | 0.31 | 1.13 | 27.335 | 27.4225 | 27.275 | 800 |
| 1718641800 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 200 |
| 1718382600 | 27.05 | -0.09 | -0.33 | 26.955 | 27.075 | 26.59 | 2155 |
| 1718296200 | 27.14 | -0.26 | -0.96 | 27.14 | 27.14 | 27.14 | 0 |
| 1718209800 | 27.4025 | -0.75 | -2.66 | 27.39 | 27.8325 | 26.92 | 78 |
| 1718123400 | 28.15 | 0 | 0.00 | 28.15 | 28.15 | 28.15 | 0 |
| 1718037000 | 28.15 | -0.08 | -0.28 | 28.03 | 28.395 | 27.7325 | 40 |
| 1717777800 | 28.23 | 0 | 0.00 | 28.23 | 28.23 | 28.23 | 0 |
| 1717691400 | 28.23 | 0.1 | 0.36 | 28.23 | 28.23 | 28.23 | 730 |
| 1717605000 | 28.1275 | -0.02 | -0.06 | 28.21 | 28.6525 | 26.935 | 4069 |
| 1717518600 | 28.145 | -0.14 | -0.49 | 28.09 | 28.2925 | 27.7525 | 866 |
| 1717432200 | 28.285 | 0.17 | 0.61 | 28.5 | 28.74 | 27.77 | 4062 |
| 1717173000 | 28.1125 | 0.15 | 0.52 | 28.135 | 28.155 | 28.09 | 8 |
| 1717086600 | 27.9675 | 0.22 | 0.80 | 27.9675 | 27.9675 | 27.9675 | 0 |
| 1717000200 | 27.745 | -0.21 | -0.74 | 28.065 | 28.15 | 27.41 | 718 |
| 1716913800 | 27.9525 | 0.02 | 0.06 | 28.105 | 28.1475 | 27.905 | 444 |
| 1716568200 | 27.935 | 0.04 | 0.13 | 27.8 | 28.22 | 27.5975 | 477 |
| 1716481800 | 27.9 | -0.07 | -0.25 | 28.01 | 28.295 | 27.59 | 835 |
| 1716395400 | 27.97 | -0.06 | -0.21 | 28.025 | 28.025 | 27.8325 | 1287 |
| 1716309000 | 28.03 | -0.14 | -0.49 | 28.055 | 28.265 | 27.5225 | 1398 |
| 1716222600 | 28.1675 | 0.1 | 0.35 | 29.35 | 29.35 | 27.7325 | 36 |
| 1715963400 | 28.07 | 0.07 | 0.25 | 28.07 | 28.07 | 28.07 | 0 |
| 1715877000 | 28 | 0.06 | 0.21 | 28 | 28 | 28 | 0 |
| 1715790600 | 27.94 | 0.1 | 0.34 | 28.03 | 28.0475 | 27.54 | 2715 |
| 1715704200 | 27.845 | -0.03 | -0.09 | 27.825 | 27.895 | 27.455 | 233 |
| 1715617800 | 27.87 | 0.02 | 0.07 | 28.9 | 28.9 | 27.8125 | 130 |
| 1715358600 | 27.85 | 0.28 | 1.00 | 27.905 | 27.955 | 27.8075 | 1108 |
| 1715272200 | 27.575 | 0.03 | 0.11 | 27.575 | 27.7225 | 27.505 | 328 |
| 1715185800 | 27.545 | 0.11 | 0.38 | 27.735 | 27.735 | 27.39 | 501 |
| 1715099400 | 27.44 | 0.38 | 1.39 | 27.37 | 27.4575 | 27.325 | 300 |
| 1714753800 | 27.065 | 0.05 | 0.19 | 27.19 | 27.19 | 27.05 | 53 |
| 1714667400 | 27.015 | 0.02 | 0.07 | 27.05 | 27.1 | 26.9525 | 698 |
| 1714581000 | 26.995 | 0.02 | 0.07 | 27.15 | 27.15 | 26.8475 | 38 |
| 1714494600 | 26.975 | -0.17 | -0.61 | 27.15 | 27.15 | 26.9025 | 934 |
| 1714408200 | 27.14 | 0.19 | 0.71 | 27.07 | 27.155 | 27.0425 | 1810 |
| 1714149000 | 26.95 | 0.19 | 0.71 | 26.77 | 27.035 | 26.77 | 40 |
| 1714062600 | 26.76 | -0.04 | -0.15 | 26.7 | 26.7725 | 26.6325 | 1422 |
| 1713976200 | 26.8 | -0.09 | -0.33 | 26.97 | 27.0275 | 26.685 | 134 |
| 1713889800 | 26.89 | 0.21 | 0.79 | 26.79 | 26.925 | 26.75 | 20 |
| 1713803400 | 26.68 | 0.18 | 0.66 | 26.66 | 26.6975 | 26.57 | 765 |
| 1713544200 | 26.505 | 0.12 | 0.46 | 26.505 | 26.5425 | 26.47 | 325 |
| 1713457800 | 26.3825 | 0.08 | 0.29 | 26.39 | 26.39 | 26.24 | 837 |
| 1713371400 | 26.305 | -0.36 | -1.35 | 26.305 | 26.305 | 26.305 | 0 |
| 1713285000 | 26.665 | 0 | 0.00 | 26.665 | 26.665 | 26.665 | 0 |
| 1713198600 | 26.665 | 0.03 | 0.11 | 26.59 | 26.6775 | 26.485 | 206 |
| 1712939400 | 26.635 | 0.2 | 0.76 | 26.69 | 26.7775 | 26.3475 | 403 |
| 1712853000 | 26.435 | 0.01 | 0.04 | 26.475 | 26.6675 | 26.28 | 829 |
| 1712766600 | 26.425 | 0.04 | 0.14 | 26.425 | 26.4275 | 26.36 | 408 |
| 1712680200 | 26.3875 | -0.14 | -0.53 | 26.525 | 26.525 | 26.325 | 69 |
| 1712593800 | 26.5275 | -0.18 | -0.66 | 26.56 | 26.61 | 26.4475 | 440 |
| 1712334600 | 26.7025 | 0 | 0.00 | 26.7025 | 26.7025 | 26.7025 | 0 |
| 1712248200 | 26.7025 | 0.05 | 0.21 | 26.7025 | 26.7025 | 26.7025 | 35 |
| 1712161800 | 26.6475 | 0.05 | 0.17 | 26.545 | 26.735 | 26.545 | 840 |
| 1712075400 | 26.6025 | -0.09 | -0.34 | 26.83 | 26.83 | 26.525 | 767 |
| 1711647000 | 26.6925 | 0.06 | 0.23 | 26.6925 | 26.6925 | 26.6925 | 0 |
| 1711560600 | 26.6325 | 0.1 | 0.38 | 26.53 | 26.6925 | 26.47 | 856 |
| 1711474200 | 26.5325 | 0.09 | 0.33 | 26.5325 | 26.5325 | 26.5325 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
