Dark

FLQA
FRK ASIA EX CHINA EX JAPAN UCITS ETF
stock LSE

Inactive

Jun 9, 2021

16.90USD+0.160%(+0.03)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-09	16.8740	16.8740	16.8740	16.8970	+0.160%	500	0.000%
2021-03-29	16.8340	16.8340	16.8340	16.8700	-0.531%	2,310	+0.160%
2021-03-22	16.8560	16.8560	16.8560	16.9600	+1.103%	2,000	-0.371%
2021-03-17	16.8160	16.8160	16.8160	16.7750	+4.478%	237	+0.727%
2020-12-09	16.0500	16.0500	16.0500	16.0560	+0.715%	648	+5.238%
2020-11-24	15.9320	15.9320	15.9320	15.9420	-6.515%	48	+5.990%
2020-04-21	17.1580	17.1580	17.1580	17.0530	-3.267%	934	-0.915%
2020-04-20	17.5300	17.5300	17.4680	17.6290	+0.685%	554	-4.152%
2020-04-07	17.7460	17.7460	17.5900	17.5090	+25.468%	263	-3.495%
2020-04-06	13.8220	13.8220	13.8220	13.9550	-15.306%	230	+21.082%
2020-03-25	16.7000	16.7000	16.3600	16.4770	+20.516%	250	+2.549%
2020-03-13	14.0240	14.0240	14.0240	13.6720	-8.536%	370	+23.588%
2019-12-05	14.9680	14.9680	14.9680	14.9480	-22.929%	3,565	+13.039%
2019-10-03	19.3200	19.3200	19.3200	19.3950	-1.142%	3,589	-12.880%
2019-09-11	19.6200	19.6200	19.6200	19.6190	+25.779%	6,054	-13.874%
2019-09-02	15.5960	15.5960	15.5960	15.5980	+0.697%	3,538	+8.328%
2019-08-30	15.4500	15.6130	15.4500	15.4900	+0.259%	0	+9.083%
2019-08-29	15.2760	15.4880	15.2600	15.4500	+1.139%	0	+9.366%
2019-08-28	15.2110	15.3440	15.1410	15.2760	+0.427%	0	+10.611%
2019-08-27	15.1390	15.3090	15.1390	15.2110	-2.161%	0	+11.084%
2019-08-21	15.4690	15.6230	15.4690	15.5470	+0.504%	0	+8.683%
2019-08-20	15.4530	15.6470	15.4530	15.4690	+0.104%	0	+9.231%
2019-08-19	15.3670	15.6070	15.3670	15.4530	+0.560%	0	+9.344%
2019-08-16	15.1690	15.4170	15.2590	15.3670	+1.305%	0	+9.956%
2019-08-15	15.1950	15.3590	15.0520	15.1690	-1.977%	0	+11.392%
2019-08-13	15.3430	15.5850	15.1490	15.4750	+0.860%	0	+9.189%
2019-08-12	15.4100	15.5800	15.2700	15.3430	-0.435%	0	+10.128%
2019-08-09	15.5110	15.5750	15.3940	15.4100	-0.651%	0	+9.650%
2019-08-08	15.2440	15.5590	15.3590	15.5110	+1.752%	0	+8.936%
2019-08-07	15.2890	15.4370	15.1470	15.2440	+0.072%	0	+10.844%
2019-08-05	15.6790	15.5400	15.1540	15.2330	-5.043%	0	+10.924%
2019-07-31	16.1520	16.1860	16.0030	16.0420	-0.681%	0	+5.330%
2019-07-30	16.1430	16.3200	16.0990	16.1520	+0.780%	0	+4.612%
2019-07-26	15.9510	16.0580	15.9380	16.0270	+0.476%	0	+5.428%
2019-07-25	16.0190	16.0760	15.8970	15.9510	-0.424%	0	+5.931%
2019-07-24	16.0860	16.0920	15.9650	16.0190	-0.062%	0	+5.481%
2019-07-22	16.0510	16.0960	15.9590	16.0290	+0.294%	0	+5.415%
2019-07-18	16.0920	16.0920	15.9480	15.9820	-0.684%	0	+5.725%
2019-07-17	16.1810	16.2270	16.0480	16.0920	+0.456%	0	+5.002%
2019-07-15	15.8770	16.0400	15.9270	16.0190	+0.294%	0	+5.481%
2019-07-09	15.9690	16.0020	15.8390	15.9720	+0.019%	0	+5.791%
2019-07-08	16.0620	16.0620	15.8790	15.9690	-1.127%	0	+5.811%
2019-07-04	16.1550	16.2050	16.0990	16.1510	-0.025%	0	+4.619%
2019-07-03	16.2000	16.2000	16.0730	16.1550	-0.278%	0	+4.593%
2019-07-02	15.8910	16.2310	15.8910	16.2000	+1.944%	0	+4.302%
2019-06-28	15.9480	15.9930	15.8590	15.8910	+0.082%	0	+6.331%
2019-06-26	15.7780	15.9230	15.7840	15.8780	+0.634%	0	+6.418%
2019-06-25	15.8340	15.8340	15.6790	15.7780	-0.354%	0	+7.092%
2019-06-24	15.8370	15.8490	15.7300	15.8340	-0.019%	0	+6.713%
2019-06-21	15.8900	15.8900	15.7790	15.8370	-0.334%	0	+6.693%
2019-06-20	15.7350	16.0120	15.7350	15.8900	+0.373%	0	+6.337%
2019-06-18	15.4820	15.8690	15.4820	15.8310	+2.805%	0	+6.734%
2019-06-13	15.3610	15.5050	15.3610	15.3990	-0.805%	0	+9.728%
2019-06-11	15.5010	15.6130	15.4920	15.5240	+1.186%	0	+8.844%
2019-06-07	15.2400	15.4020	15.1970	15.3420	+0.669%	0	+10.136%
2019-06-06	15.2130	15.3200	15.1780	15.2400	+0.177%	0	+10.873%
2019-06-05	15.2660	15.3300	15.1580	15.2130	-0.347%	0	+11.069%
2019-06-04	15.4370	15.4370	15.1710	15.2660	-1.108%	0	+10.684%
2019-06-03	15.2860	15.4590	15.2860	15.4370	+0.988%	0	+9.458%
2019-05-31	15.2660	15.2910	15.1650	15.2860	+0.131%	0	+10.539%
2019-05-30	15.1400	15.2980	15.1400	15.2660	+0.832%	0	+10.684%
2019-05-29	15.1720	15.1720	15.0550	15.1400	-0.211%	0	+11.605%
2019-05-28	15.0820	15.2250	15.1160	15.1720	+0.597%	0	+11.370%
2019-05-24	15.0850	15.1930	15.0290	15.0820	-0.900%	0	+12.034%
2019-05-22	15.1250	15.2740	15.1250	15.2190	+0.855%	0	+11.026%
2019-05-20	15.1340	15.2040	15.0090	15.0900	-1.353%	0	+11.975%
2019-05-16	15.1290	15.3040	15.0960	15.2970	+1.110%	0	+10.460%
2019-05-15	15.0590	15.1690	14.9860	15.1290	+0.465%	0	+11.686%
2019-05-14	14.7860	15.0760	14.7860	15.0590	+1.846%	0	+12.205%
2019-05-13	15.0090	15.0090	14.7080	14.7860	-1.004%	0	+14.277%
2019-05-09	15.3560	15.3560	14.9130	14.9360	-2.659%	0	+13.129%
2019-05-07	15.7110	15.7110	15.3150	15.3440	-2.199%	0	+10.121%
2019-05-02	15.7600	15.8020	15.6600	15.6890	-0.451%	0	+7.700%
2019-05-01	15.7350	15.8550	15.7330	15.7600	-0.986%	0	+7.214%
2019-04-29	15.8870	15.9730	15.8770	15.9170	+0.189%	0	+6.157%
2019-04-26	15.8160	15.9140	15.7840	15.8870	+0.221%	0	+6.357%
2019-04-24	15.9920	15.9920	15.7890	15.8520	-1.098%	0	+6.592%
2019-04-17	15.9350	16.0930	15.9350	16.0280	+0.584%	0	+5.422%
2019-04-16	15.7580	15.9680	15.8640	15.9350	+1.123%	0	+6.037%
2019-04-15	15.8220	15.8600	15.7300	15.7580	-0.405%	0	+7.228%
2019-04-12	15.7640	15.8990	15.7330	15.8220	+0.368%	0	+6.794%
2019-04-11	15.8520	15.8520	15.7270	15.7640	-0.543%	0	+7.187%
2019-04-09	15.8650	15.9390	15.8020	15.8500	-0.095%	0	+6.606%
2019-04-08	16.0180	16.0180	15.7660	15.8650	-0.955%	0	+6.505%
2019-04-05	15.8640	16.0530	15.8380	16.0180	+0.971%	0	+5.488%
2019-04-04	15.8140	15.8790	15.6590	15.8640	+0.316%	0	+6.512%
2019-04-03	15.7660	15.8430	15.6780	15.8140	+0.304%	0	+6.848%
2019-04-02	15.6900	15.8540	15.6900	15.7660	+3.282%	0	+7.174%
2019-03-26	15.3040	15.3280	15.2170	15.2650	-2.591%	0	+10.691%
2019-03-21	15.3890	15.6820	15.3890	15.6710	+1.832%	0	+7.823%
2019-03-20	15.4410	15.5090	15.3330	15.3890	+2.171%	0	+9.799%
2019-03-14	15.1890	15.1890	15.0350	15.0620	-0.836%	0	+12.183%
2019-03-13	15.3900	15.3900	15.1610	15.1890	-1.306%	0	+11.245%
2019-03-12	15.2740	15.3860	15.1570	15.3900	+1.470%	0	+9.792%
2019-03-08	15.2890	15.2890	15.0400	15.1670	-0.798%	0	+11.406%
2019-03-07	15.4410	15.4410	15.2390	15.2890	-0.984%	0	+10.517%
2019-03-06	15.4570	15.4790	15.3570	15.4410	+2.279%	0	+9.429%
2019-02-28	15.2170	15.2170	15.0580	15.0970	-4.158%	0	+11.923%
2019-02-25	15.5930	15.7860	15.5900	15.7520	+2.186%	0	+7.269%
2019-02-21	15.4610	15.5220	15.3770	15.4150	+0.568%	0	+9.614%
2019-02-19	15.4620	15.4620	15.2960	15.3280	-1.059%	0	+10.236%
2019-02-15	15.5980	15.5980	15.3830	15.4920	-0.680%	0	+9.069%
2019-02-14	15.5250	15.6790	15.5250	15.5980	+0.658%	0	+8.328%
2019-02-12	15.4650	15.5680	15.4530	15.4960	+1.175%	0	+9.041%
2019-02-08	15.3510	15.4820	15.2720	15.3160	-0.228%	0	+10.323%
2019-02-07	15.5420	15.5860	15.2700	15.3510	+0.176%	0	+10.071%
2019-02-04	15.2410	15.3610	15.1650	15.3240	+0.545%	0	+10.265%
2019-02-01	15.1930	15.3070	15.1440	15.2410	+1.974%	0	+10.865%
2019-01-25	14.9050	15.0130	14.9000	14.9460	+0.275%	0	+13.054%
2019-01-24	14.7220	14.9380	14.7220	14.9050	+0.283%	0	+13.365%
2019-01-17	14.9640	14.9640	14.7880	14.8630	-0.675%	0	+13.685%
2019-01-16	14.9200	14.9960	14.8050	14.9640	+2.234%	0	+12.918%
2019-01-14	14.8500	14.8500	14.6200	14.6370	-1.778%	0	+15.440%
2019-01-10	14.8790	14.9420	14.7760	14.9020	+0.155%	0	+13.387%
2019-01-09	14.6990	14.9090	14.6990	14.8790	+1.598%	0	+13.563%
2019-01-07	14.6790	14.6980	14.5720	14.6450	-0.232%	0	+15.377%
2019-01-04	14.7650	14.7650	14.5250	14.6790	-19.883%	0	+15.110%
2019-01-03	18.3220	18.3220	18.3220	18.3220	-1.653%	130	-7.778%
2019-01-02	18.6400	18.6400	18.6300	18.6300	+26.134%	283	-9.302%
2018-12-31	14.7540	14.8120	14.7450	14.7700	+0.108%	0	+14.401%
2018-12-28	14.6270	14.8280	14.6270	14.7540	+0.868%	0	+14.525%
2018-12-27	14.5560	14.6680	14.5410	14.6270	+0.488%	0	+15.519%
2018-12-24	14.7260	14.7110	14.5500	14.5560	-1.154%	0	+16.083%
2018-12-21	14.7810	14.8190	14.6220	14.7260	-21.167%	0	+14.743%
2018-12-20	18.8790	18.8790	18.6210	18.6800	-1.054%	0	-9.545%
2018-12-19	18.8350	18.9420	18.7590	18.8790	+0.234%	0	-10.498%
2018-12-18	18.8940	18.8940	18.7120	18.8350	-0.312%	0	-10.289%
2018-12-17	18.9390	18.9490	18.7350	18.8940	-0.238%	0	-10.569%
2018-12-14	19.0730	19.0730	18.7380	18.9390	+25.499%	0	-10.782%
2018-12-13	15.0800	15.1800	15.0040	15.0910	+0.073%	0	+11.967%
2018-12-12	14.9730	15.1680	14.9730	15.0800	+0.715%	0	+12.049%
2018-12-11	14.8390	15.0270	14.7750	14.9730	-20.824%	0	+12.850%
2018-12-10	18.9110	18.9110	18.4180	18.9110	+27.441%	0	-10.650%
2018-12-07	14.7210	14.9890	14.8180	14.8390	-21.078%	0	+13.869%
2018-12-06	19.3730	19.3730	18.8020	18.8020	-2.947%	0	-10.132%
2018-12-05	19.5750	19.4600	19.3410	19.3730	-1.032%	0	-12.781%
2018-12-04	19.5870	19.6990	19.5380	19.5750	-0.061%	0	-13.681%
2018-12-03	19.2780	19.7150	19.5260	19.5870	+1.603%	0	-13.734%
2018-11-30	19.2010	19.3430	19.1890	19.2780	+28.076%	0	-12.351%
2018-11-29	15.0520	15.1740	14.9910	15.0520	0.000%	0	+12.258%
2018-11-28	14.9800	15.0930	14.9650	15.0520	+0.481%	0	+12.258%
2018-11-27	14.8950	14.9980	14.8480	14.9800	+0.571%	0	+12.797%
2018-11-26	14.7410	14.9700	14.7410	14.8950	-21.094%	0	+13.441%
2018-11-23	18.8410	18.9070	18.7510	18.8770	+0.191%	0	-10.489%
2018-11-22	19.0600	19.0600	18.8000	18.8410	-1.149%	0	-10.318%
2018-11-21	18.7470	19.0740	18.7470	19.0600	+30.307%	0	-11.348%
2018-11-20	14.7900	14.7900	14.5630	14.6270	-1.102%	0	+15.519%
2018-11-19	14.8770	14.9160	14.7640	14.7900	-0.585%	0	+14.246%
2018-11-16	14.8960	14.9360	14.7380	14.8770	-21.741%	0	+13.578%
2018-11-15	18.5130	19.0980	18.5130	19.0100	+31.986%	0	-11.115%
2018-11-14	14.4030	14.6600	14.4030	14.4030	-22.201%	0	+17.316%
2018-11-13	18.5130	18.9880	18.5130	18.5130	0.000%	0	-8.729%
2018-11-12	18.7560	18.8400	18.5090	18.5130	+28.269%	0	-8.729%
2018-11-09	14.5820	14.5820	14.3430	14.4330	-24.498%	0	+17.072%
2018-11-08	19.2150	19.2510	19.0730	19.1160	+30.860%	0	-11.608%
2018-11-07	14.4820	14.6540	14.4310	14.6080	-22.909%	0	+15.669%
2018-11-06	18.9520	19.0140	18.8580	18.9490	+30.198%	0	-10.829%
2018-11-05	14.6390	14.6390	14.4750	14.5540	-0.581%	0	+16.099%
2018-11-02	14.5190	14.8830	14.5930	14.6390	-22.298%	0	+15.425%
2018-11-01	18.4860	18.8810	18.4860	18.8400	+1.915%	0	-10.313%
2018-10-31	18.2030	18.5180	18.2030	18.4860	+29.282%	0	-8.596%
2018-10-30	14.1580	14.3400	14.1480	14.2990	-21.118%	0	+18.169%
2018-10-29	18.1190	18.3430	18.0410	18.1270	+28.369%	0	-6.785%
2018-10-26	14.3990	14.3990	14.0210	14.1210	-23.509%	0	+19.659%
2018-10-25	18.3170	18.4670	18.1980	18.4610	+0.786%	0	-8.472%
2018-10-24	18.3780	18.5590	18.3080	18.3170	-0.332%	0	-7.752%
2018-10-23	18.7160	18.7160	18.2510	18.3780	+27.457%	0	-8.059%
2018-10-22	14.2660	14.5230	14.2660	14.4190	+1.072%	0	+17.186%
2018-10-19	14.1230	14.3580	14.1230	14.2660	+1.013%	0	+18.442%
2018-10-18	14.2500	14.2500	14.0950	14.1230	-0.891%	0	+19.642%
2018-10-17	14.2420	14.3710	14.1620	14.2500	-24.255%	0	+18.575%
2018-10-16	18.6250	18.8210	18.5190	18.8130	+32.795%	0	-10.184%
2018-10-15	14.1930	14.1930	14.0110	14.1670	-0.183%	0	+19.270%
2018-10-12	13.9420	14.2210	13.9420	14.1930	-22.818%	0	+19.052%
2018-10-11	18.6790	18.6790	18.1490	18.3890	+29.958%	0	-8.114%
2018-10-10	14.4530	14.4530	14.1330	14.1500	-2.096%	0	+19.413%
2018-10-09	14.5140	14.5320	14.4150	14.4530	-0.420%	0	+16.910%
2018-10-08	14.5650	14.5860	14.4550	14.5140	-0.350%	0	+16.419%
2018-10-05	14.7290	14.7610	14.5520	14.5650	-1.113%	0	+16.011%
2018-10-04	15.1840	15.1840	14.7050	14.7290	-2.997%	0	+14.719%
2018-10-03	15.3050	15.3050	15.1260	15.1840	-0.791%	0	+11.282%
2018-10-02	15.4970	15.4970	15.1340	15.3050	0.000%	0	+10.402%

.dark-mode .stxxg8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stxxg8{ color: #333333; background-color: white; border: 2px solid #333333; }FLQAFRK ASIA EX CHINA EX JAPAN UCITS ETFstock LSE

FLQA
FRK ASIA EX CHINA EX JAPAN UCITS ETF
stock LSE