Frk Eurshrt Etf (FRXE)
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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 21.5 | -0.05 | -0.21 | 21.5 | 21.5 | 21.5 | 1 |
| 1722011400 | 21.545 | 0.05 | 0.21 | 21.545 | 21.545 | 21.545 | 0 |
| 1721925000 | 21.5 | 0.08 | 0.39 | 21.5 | 21.525 | 21.4525 | 1170 |
| 1721838600 | 21.4175 | -0.01 | -0.04 | 21.4175 | 21.4175 | 21.4175 | 0 |
| 1721752200 | 21.425 | -0.05 | -0.22 | 21.47 | 21.47 | 21.4025 | 393 |
| 1721665800 | 21.4725 | -0.01 | -0.05 | 21.485 | 21.485 | 21.4425 | 34 |
| 1721406600 | 21.4825 | 0.06 | 0.26 | 21.4825 | 21.4825 | 21.4825 | 0 |
| 1721320200 | 21.4275 | 0.01 | 0.07 | 21.4275 | 21.4275 | 21.4275 | 0 |
| 1721233800 | 21.4125 | 0.02 | 0.09 | 21.4125 | 21.4125 | 21.4125 | 0 |
| 1721147400 | 21.3925 | -0.02 | -0.08 | 21.3925 | 21.3925 | 21.3925 | 0 |
| 1721061000 | 21.41 | 0.03 | 0.13 | 21.41 | 21.41 | 21.41 | 0 |
| 1720801800 | 21.3825 | -0.05 | -0.21 | 21.435 | 21.62 | 21.34 | 423 |
| 1720715400 | 21.4275 | -0.03 | -0.12 | 21.4275 | 21.4275 | 21.4275 | 0 |
| 1720629000 | 21.4525 | -0.06 | -0.29 | 21.4525 | 21.4525 | 21.4525 | 0 |
| 1720542600 | 21.515 | 0.04 | 0.16 | 21.515 | 21.515 | 21.515 | 0 |
| 1720456200 | 21.48 | -0.02 | -0.07 | 21.48 | 21.48 | 21.48 | 0 |
| 1720197000 | 21.495 | -0.04 | -0.17 | 21.495 | 21.495 | 21.495 | 0 |
| 1720110600 | 21.5325 | 0.02 | 0.12 | 21.5325 | 21.5325 | 21.5325 | 0 |
| 1720024200 | 21.5075 | -0.01 | -0.06 | 21.5075 | 21.5075 | 21.5075 | 0 |
| 1719937800 | 21.52 | -0.05 | -0.23 | 21.575 | 21.75 | 21.475 | 784 |
| 1719851400 | 21.57 | 0.01 | 0.06 | 21.59 | 21.7725 | 21.405 | 1317 |
| 1719592200 | 21.5575 | 0.05 | 0.23 | 21.5575 | 21.5575 | 21.5575 | 1 |
| 1719505800 | 21.5075 | 0 | 0.00 | 21.495 | 21.5375 | 21.4575 | 390 |
| 1719419400 | 21.5075 | 0.04 | 0.20 | 21.5075 | 21.5075 | 21.5075 | 3 |
| 1719333000 | 21.465 | -0.02 | -0.07 | 21.475 | 21.4825 | 21.4225 | 59 |
| 1719246600 | 21.48 | -0.02 | -0.09 | 21.515 | 21.5425 | 21.4775 | 840 |
| 1718987400 | 21.5 | 0.03 | 0.15 | 21.46 | 21.8125 | 21.3725 | 391 |
| 1718901000 | 21.4675 | 0.04 | 0.16 | 21.46 | 21.4875 | 21.43 | 390 |
| 1718814600 | 21.4325 | -0.06 | -0.26 | 21.44 | 21.46 | 21.4325 | 343 |
| 1718728200 | 21.4875 | 0.04 | 0.16 | 21.4875 | 21.4875 | 21.4875 | 0 |
| 1718641800 | 21.4525 | 0.04 | 0.20 | 21.47 | 21.48 | 21.4525 | 391 |
| 1718382600 | 21.41 | 0.01 | 0.06 | 21.365 | 21.42 | 21.31 | 390 |
| 1718296200 | 21.3975 | -0.03 | -0.15 | 21.3975 | 21.3975 | 21.3975 | 0 |
| 1718209800 | 21.43 | -0.49 | -2.24 | 21.375 | 21.6375 | 21.105 | 390 |
| 1718123400 | 21.92 | -0.03 | -0.11 | 21.965 | 21.97 | 21.8825 | 1950 |
| 1718037000 | 21.945 | -0.14 | -0.62 | 21.955 | 21.96 | 21.94 | 390 |
| 1717777800 | 22.0825 | -0.06 | -0.28 | 22.0825 | 22.0825 | 22.0825 | 0 |
| 1717691400 | 22.145 | 0.01 | 0.05 | 22.125 | 22.19 | 22.0925 | 390 |
| 1717605000 | 22.135 | 0.01 | 0.02 | 22.135 | 22.135 | 22.135 | 0 |
| 1717518600 | 22.13 | 0 | 0.02 | 22.13 | 22.13 | 22.13 | 0 |
| 1717432200 | 22.125 | -0.02 | -0.10 | 22.125 | 22.125 | 22.125 | 0 |
| 1717173000 | 22.1475 | 0.04 | 0.19 | 22.1475 | 22.1475 | 22.1475 | 0 |
| 1717086600 | 22.105 | 0.01 | 0.05 | 22.105 | 22.105 | 22.105 | 0 |
| 1717000200 | 22.095 | -0.01 | -0.06 | 22.105 | 22.1325 | 22.045 | 2 |
| 1716913800 | 22.1075 | 0 | 0.00 | 22.1075 | 22.1075 | 22.1075 | 1 |
| 1716568200 | 22.1075 | -0.01 | -0.02 | 22.1075 | 22.1075 | 22.1075 | 0 |
| 1716481800 | 22.1125 | 0 | 0.00 | 22.1125 | 22.1125 | 22.1125 | 1 |
| 1716395400 | 22.1125 | -0.05 | -0.20 | 22.145 | 22.145 | 22.0775 | 403 |
| 1716309000 | 22.1575 | -0.03 | -0.15 | 22.185 | 22.2175 | 22.14 | 1240 |
| 1716222600 | 22.19 | -0.02 | -0.08 | 22.21 | 22.21 | 22.1875 | 17 |
| 1715963400 | 22.2075 | -0.06 | -0.26 | 22.2075 | 22.2075 | 22.2075 | 0 |
| 1715877000 | 22.265 | -0 | -0.01 | 22.265 | 22.265 | 22.265 | 0 |
| 1715790600 | 22.2675 | -0.04 | -0.18 | 22.2675 | 22.2675 | 22.2675 | 0 |
| 1715704200 | 22.3075 | 0.01 | 0.04 | 22.335 | 22.355 | 22.28 | 392 |
| 1715617800 | 22.2975 | -0.02 | -0.09 | 22.2975 | 22.2975 | 22.2975 | 1 |
| 1715358600 | 22.3175 | -0.02 | -0.09 | 22.3175 | 22.3175 | 22.3175 | 0 |
| 1715272200 | 22.3375 | 0.02 | 0.09 | 22.315 | 22.36 | 22.2525 | 226 |
| 1715185800 | 22.3175 | 0.04 | 0.19 | 22.3175 | 22.3175 | 22.3175 | 0 |
| 1715099400 | 22.275 | 0.03 | 0.13 | 22.275 | 22.275 | 22.275 | 1 |
| 1714753800 | 22.245 | 0.07 | 0.29 | 22.245 | 22.245 | 22.245 | 1 |
| 1714667400 | 22.18 | 0.03 | 0.12 | 22.18 | 22.18 | 22.18 | 0 |
| 1714581000 | 22.1525 | 0.04 | 0.16 | 22.1525 | 22.1525 | 22.1525 | 0 |
| 1714494600 | 22.1175 | 0 | 0.02 | 22.15 | 22.16 | 22.1125 | 392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
