Dark

FLXC
FRK FTSE CHINA UCITS ETF
stock LSE

Inactive

Aug 1, 2024

21.04USD+0.382%(+0.08)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	21.1100	21.1100	21.0500	21.0400	+0.382%	119	0.000%
2024-07-29	20.9800	20.9800	20.8800	20.9600	-0.190%	358	+0.382%
2024-07-26	20.9700	20.9700	20.8900	21.0000	+0.143%	313	+0.190%
2024-07-25	20.9500	20.9800	20.9300	20.9700	-3.497%	152	+0.334%
2024-07-22	21.7200	21.7300	21.7200	21.7300	+1.353%	414	-3.175%
2024-07-19	21.6300	21.6300	21.4500	21.4400	-1.244%	93	-1.866%
2024-07-17	21.8700	21.8700	21.6800	21.7100	-0.595%	860	-3.086%
2024-07-16	21.8600	21.8600	21.8300	21.8400	+0.506%	2,153	-3.663%
2024-07-10	21.6400	21.7000	21.6100	21.7300	+0.231%	920	-3.175%
2024-07-09	21.5900	21.7500	21.5900	21.6800	-0.230%	442	-2.952%
2024-07-05	21.8900	21.8900	21.6400	21.7300	-1.362%	568	-3.175%
2024-07-04	22.0100	22.0900	21.9900	22.0300	-0.226%	38	-4.494%
2024-07-03	21.9000	22.1700	21.9000	22.0800	+1.845%	59,518	-4.710%
2024-07-02	21.5900	21.6200	21.5900	21.6800	+0.324%	243	-2.952%
2024-07-01	21.6900	21.6900	21.6100	21.6100	+0.278%	224	-2.638%
2024-06-28	21.5000	21.5100	21.5000	21.5500	+0.139%	2,513	-2.367%
2024-06-27	21.4900	21.4900	21.4800	21.5200	-1.690%	496	-2.230%
2024-06-26	22.0400	22.0400	22.0200	21.8900	+0.183%	455	-3.883%
2024-06-25	21.8200	21.8200	21.8200	21.8500	-1.310%	747	-3.707%
2024-06-24	21.9500	22.2000	21.9500	22.1400	+0.820%	792	-4.968%
2024-06-21	22.0800	22.0800	22.0800	21.9600	-0.768%	45	-4.189%
2024-06-20	22.3500	22.3500	22.1100	22.1300	-0.180%	61	-4.925%
2024-06-18	22.1000	22.1100	22.1000	22.1700	+0.635%	1,154	-5.097%
2024-06-14	22.0700	22.0700	22.0000	22.0300	-0.272%	2,023	-4.494%
2024-06-13	22.1800	22.1800	22.0700	22.0900	-0.045%	1,653	-4.753%
2024-06-11	22.2500	22.2500	22.0000	22.1000	-0.986%	3,995	-4.796%
2024-06-10	22.2700	22.2700	22.2200	22.3200	+0.135%	5,381	-5.735%
2024-06-07	22.4200	22.4300	22.3900	22.2900	-1.284%	540	-5.608%
2024-06-06	22.6100	22.6100	22.5200	22.5800	+0.177%	23	-6.820%
2024-06-05	22.5600	22.5600	22.5600	22.5400	+0.401%	90	-6.655%
2024-06-04	22.5900	22.5900	22.5900	22.4500	+0.808%	182	-6.281%
2024-06-03	22.4100	22.5200	22.3100	22.2700	+0.587%	215	-5.523%
2024-05-31	22.3900	22.3900	22.0800	22.1400	-2.208%	4,596	-4.968%
2024-05-30	22.3300	22.6000	22.3000	22.6400	+0.533%	955	-7.067%
2024-05-29	22.6400	22.6400	22.5400	22.5200	-1.228%	847	-6.572%
2024-05-28	22.9500	22.9800	22.7700	22.8000	+0.088%	932	-7.719%
2024-05-24	22.7700	22.8200	22.7300	22.7800	-0.913%	1,743	-7.638%
2024-05-23	22.9900	23.1400	22.9900	22.9900	-1.415%	280	-8.482%
2024-05-22	23.4600	23.4600	23.4600	23.3200	-0.681%	6,696	-9.777%
2024-05-21	23.4500	23.5700	23.4400	23.4800	-1.716%	2,012,651	-10.392%
2024-05-20	23.8900	23.9300	23.8800	23.8900	-1.240%	2,991	-11.930%
2024-05-17	23.9000	24.1300	23.9000	24.1900	+1.853%	662	-13.022%
2024-05-16	23.6100	23.8800	23.6100	23.7500	+1.150%	2,136	-11.411%
2024-05-15	23.3200	23.4600	23.2900	23.4800	+0.686%	1,528,322	-10.392%
2024-05-14	23.4400	23.4400	23.2600	23.3200	-0.681%	1,125	-9.777%
2024-05-13	23.2000	23.4500	23.2000	23.4800	+2.176%	1,625	-10.392%
2024-05-10	23.1400	23.1400	23.1400	22.9800	+0.701%	34	-8.442%
2024-05-09	22.6100	22.6600	22.6100	22.8200	+2.286%	440	-7.800%
2024-05-08	22.3800	22.4300	22.2000	22.3100	-1.152%	450	-5.693%
2024-05-07	22.5800	22.6000	22.5500	22.5700	+0.894%	12,601	-6.779%
2024-05-02	22.1100	22.3900	22.1100	22.3700	+4.143%	1,004	-5.945%
2024-05-01	21.5500	21.5500	21.5500	21.4800	-0.093%	196	-2.048%
2024-04-30	21.6600	21.6600	21.6600	21.5000	-1.058%	1	-2.140%
2024-04-29	21.7600	21.7600	21.7300	21.7300	+0.976%	278	-3.175%
2024-04-26	21.6100	21.7800	21.5400	21.5200	+2.039%	2,184	-2.230%
2024-04-25	21.0000	21.0000	21.0000	21.0900	+0.429%	248	-0.237%
2024-04-24	21.0500	21.0500	21.0500	21.0000	+1.449%	1,039	+0.190%
2024-04-23	20.6600	20.7000	20.6600	20.7000	+2.781%	10,983	+1.643%
2024-04-19	20.0900	20.1400	20.0900	20.1400	-0.543%	528	+4.469%
2024-04-18	20.2300	20.2300	20.1900	20.2500	+1.402%	2,578	+3.901%
2024-04-17	20.1000	20.1000	20.0300	19.9700	+0.068%	219	+5.358%
2024-04-16	20.0000	20.0000	19.9020	19.9565	-1.668%	148	+5.429%
2024-04-15	20.2450	20.2450	20.2450	20.2950	+0.620%	149,602	+3.671%
2024-04-12	20.4600	20.4600	20.1050	20.1700	-2.147%	310	+4.313%
2024-04-11	20.9050	20.9050	20.7300	20.6125	+0.659%	157	+2.074%
2024-04-10	20.4400	20.4400	20.4400	20.4775	-0.607%	149	+2.747%
2024-04-09	20.5700	20.5700	20.5700	20.6025	+0.378%	616	+2.124%
2024-04-08	20.4100	20.4100	20.4100	20.5250	+0.600%	1,234	+2.509%
2024-04-05	20.5000	20.5000	20.5000	20.4025	-1.520%	854	+3.125%
2024-04-04	20.7500	20.7600	20.6550	20.7175	+0.607%	1,168	+1.557%
2024-04-03	20.5000	20.5800	20.5000	20.5925	-0.663%	1,745	+2.173%
2024-04-02	20.6900	20.7100	20.6200	20.7300	+1.980%	2,181	+1.495%
2024-03-28	20.1400	20.3800	20.1400	20.3275	+1.157%	1,623	+3.505%
2024-03-27	20.1050	20.1250	20.0350	20.0950	-0.778%	53,730	+4.703%
2024-03-26	20.1900	20.2000	20.1900	20.2525	+0.471%	4,166	+3.888%
2024-03-25	20.2550	20.2550	20.1550	20.1575	-0.481%	4,442	+4.378%
2024-03-22	20.3250	20.4050	20.2300	20.2550	-1.699%	997	+3.876%
2024-03-21	20.5750	20.5750	20.5750	20.6050	+0.182%	967	+2.111%
2024-03-20	20.4650	20.5950	20.4450	20.5675	+0.378%	1,691	+2.297%
2024-03-19	20.5100	20.5950	20.5100	20.4900	+26.481%	1,805	+2.684%
2024-03-18	16.2440	16.2580	16.1660	16.2000	-21.225%	16,549	+29.877%
2024-03-15	20.5700	20.5750	20.5300	20.5650	-0.109%	1,778	+2.310%
2024-03-14	20.7300	20.7450	20.5150	20.5875	+25.641%	2,157,075	+2.198%
2024-03-13	16.3540	16.4000	16.3500	16.3860	+0.974%	3,396	+28.402%
2024-03-12	16.2000	16.2660	16.2000	16.2280	+4.995%	5,442	+29.652%
2024-03-08	15.5360	15.5500	15.5020	15.4560	-0.387%	3,177	+36.128%
2024-03-07	15.5180	15.5280	15.5180	15.5160	-1.623%	6,218	+35.602%
2024-03-06	15.7640	15.8020	15.7640	15.7720	-20.942%	4,843	+33.401%
2024-03-04	20.2600	20.2600	20.0300	19.9500	-1.542%	602	+5.464%
2024-03-01	20.2400	20.2650	20.2400	20.2625	+28.888%	3,479	+3.837%
2024-02-28	15.8600	15.8600	15.7400	15.7210	-2.608%	1,749	+33.834%
2024-02-27	16.1080	16.1720	16.1080	16.1420	+1.128%	1,562	+30.343%
2024-02-26	16.0000	16.0000	16.0000	15.9620	-21.669%	18,622	+31.813%
2024-02-23	20.4050	20.4050	20.3850	20.3775	+0.866%	308	+3.251%
2024-02-22	20.4100	20.4100	20.1700	20.2025	+0.585%	1,812	+4.146%
2024-02-21	20.0650	20.1100	19.9940	20.0850	+29.355%	495	+4.755%
2024-02-20	15.6780	15.7460	15.5200	15.5270	-21.123%	7,389	+35.506%
2024-02-19	19.6500	19.6500	19.6320	19.6850	+24.699%	932	+6.883%
2024-02-16	15.8460	15.8820	15.8160	15.7860	+2.593%	13,602	+33.283%
2024-02-14	15.3700	15.4640	15.3700	15.3870	+0.839%	5,103	+36.739%
2024-02-13	15.3040	15.3200	15.2840	15.2590	-1.479%	38,524	+37.886%
2024-02-12	15.4460	15.4460	15.4460	15.4880	-18.681%	810	+35.847%
2024-02-09	19.0540	19.0540	18.9320	19.0460	+25.113%	2,516	+10.469%
2024-02-08	15.2720	15.4200	15.2220	15.2230	-0.737%	17,380	+38.212%
2024-02-07	15.3400	15.4880	15.2880	15.3360	-21.639%	22,536	+37.194%
2024-02-06	19.4040	19.5160	19.3180	19.5710	+5.288%	5,147	+7.506%
2024-02-05	18.5560	18.5680	18.5320	18.5880	+1.269%	435	+13.191%
2024-02-02	18.6100	18.6360	18.3520	18.3550	-1.924%	2,042	+14.628%
2024-02-01	18.7300	18.7560	18.7300	18.7150	-0.203%	5,460	+12.423%
2024-01-31	18.5220	18.8600	18.5220	18.7530	+26.769%	5,922	+12.195%
2024-01-30	14.8700	14.8700	14.8000	14.7930	-1.564%	28,523	+42.229%
2024-01-29	15.1960	15.1960	15.0400	15.0280	-22.882%	9,993	+40.005%
2024-01-26	19.4220	19.4680	19.2920	19.4870	-0.414%	10,074	+7.969%
2024-01-25	19.7760	19.7760	19.7480	19.5680	+27.007%	884	+7.522%
2024-01-24	15.2380	15.4220	15.2380	15.4070	-18.722%	8,785	+36.561%
2024-01-23	18.6940	19.1040	18.6940	18.9560	+3.421%	1,801	+10.994%
2024-01-22	18.1480	18.2240	18.1460	18.3290	+24.814%	20,662	+14.791%
2024-01-19	14.6600	14.6660	14.6600	14.6850	-1.124%	13,143	+43.275%
2024-01-18	14.8680	14.9020	14.8080	14.8520	-20.377%	2,618	+41.664%
2024-01-17	18.6740	18.6740	18.6020	18.6530	-3.577%	1,023	+12.797%
2024-01-16	19.4640	19.4640	19.3460	19.3450	+25.430%	1,212	+8.762%
2024-01-15	15.4440	15.4440	15.4320	15.4230	-1.217%	2,091	+36.420%
2024-01-12	15.5300	15.6360	15.5300	15.6130	-20.806%	369	+34.759%
2024-01-11	19.8460	19.8640	19.8440	19.7150	+0.911%	751	+6.721%
2024-01-10	19.6260	19.6260	19.6260	19.5370	+26.822%	1,345	+7.693%
2024-01-09	15.4060	15.4140	15.4060	15.4050	-22.342%	15,204	+36.579%
2024-01-08	19.7320	19.8440	19.7180	19.8370	+23.989%	617	+6.064%
2024-01-04	16.0720	16.0720	15.9600	15.9990	-0.898%	1,457	+31.508%
2024-01-03	16.0320	16.1560	16.0320	16.1440	-20.355%	2,289	+30.327%
2024-01-02	20.4600	20.4600	20.1000	20.2700	+25.418%	3,499	+3.799%
2023-12-29	16.1820	16.1820	16.1820	16.1620	-21.572%	885	+30.182%
2023-12-28	20.6500	20.7250	20.5400	20.6075	+4.136%	9,294	+2.099%
2023-12-22	19.7800	19.7800	19.7800	19.7890	-2.673%	70	+6.322%
2023-12-21	20.3650	20.3850	20.2500	20.3325	+27.301%	1,193	+3.480%
2023-12-18	16.0860	16.0860	16.0000	15.9720	-1.608%	4,408	+31.731%
2023-12-15	16.0640	16.2700	16.0640	16.2330	-20.911%	2,959	+29.613%
2023-12-14	20.0350	20.4050	20.0350	20.5250	+2.592%	2,919	+2.509%
2023-12-13	20.0600	20.1000	20.0600	20.0065	+23.665%	331	+5.166%
2023-12-11	16.0140	16.1520	15.9780	16.1780	-19.692%	2,495	+30.053%
2023-12-08	20.2500	20.2500	20.2500	20.1450	+24.752%	1,527	+4.443%
2023-12-07	16.1420	16.1940	16.1400	16.1480	-0.462%	1,903	+30.295%
2023-12-06	16.2160	16.2580	16.2160	16.2230	-19.916%	1,715	+29.692%
2023-12-05	20.2550	20.2550	20.2550	20.2575	-1.877%	16	+3.863%
2023-12-04	20.7650	20.7650	20.7650	20.6450	-2.272%	55	+1.913%
2023-11-30	21.2650	21.2650	21.1200	21.1250	+0.285%	52,118	-0.402%
2023-11-29	21.0500	21.2000	21.0500	21.0650	+24.881%	2,751	-0.119%
2023-11-28	16.8540	16.8540	16.8540	16.8680	-0.741%	843	+24.733%
2023-11-27	17.1140	17.1140	17.1140	16.9940	-0.979%	1,438	+23.808%
2023-11-24	17.2040	17.2040	17.1320	17.1620	-1.690%	1,344	+22.596%
2023-11-23	17.4360	17.4360	17.4360	17.4570	-19.096%	67	+20.525%
2023-11-22	21.6500	21.6550	21.6500	21.5775	-0.046%	247	-2.491%
2023-11-21	21.7250	21.7250	21.7250	21.5875	-1.584%	678	-2.536%
2023-11-20	21.9150	21.9650	21.9150	21.9350	+2.285%	150	-4.080%
2023-11-17	21.4400	21.4400	21.4400	21.4450	+19.624%	114	-1.889%
2023-11-15	17.5740	17.9960	17.5740	17.9270	+3.141%	1,058	+17.365%
2023-11-13	17.3620	17.3620	17.3620	17.3810	-18.332%	684	+21.052%
2023-11-09	21.2800	21.3250	21.2800	21.2825	+21.984%	219	-1.139%
2023-11-07	17.4260	17.4260	17.3720	17.4470	-19.189%	821	+20.594%
2023-11-06	21.7850	21.7850	21.5850	21.5900	+24.675%	51	-2.547%
2023-11-03	17.3060	17.3520	17.3060	17.3170	+1.293%	1,794	+21.499%
2023-11-02	17.0920	17.0920	17.0920	17.0960	-18.474%	34	+23.070%
2023-10-30	20.9100	21.1100	20.9100	20.9700	+1.036%	415	+0.334%
2023-10-27	20.8500	20.8500	20.8500	20.7550	+0.533%	400	+1.373%
2023-10-26	20.5300	20.5300	20.5300	20.6450	-0.073%	300	+1.913%
2023-10-25	20.6850	20.6850	20.6600	20.6600	+24.002%	2,410	+1.839%
2023-10-23	16.5860	16.6520	16.5100	16.6610	-0.216%	5,192	+26.283%
2023-10-20	16.8340	16.8340	16.6880	16.6970	-3.110%	3,969	+26.011%
2023-10-18	17.2640	17.2760	17.2640	17.2330	-1.277%	2,361	+22.091%
2023-10-17	17.4780	17.4780	17.4780	17.4560	-18.582%	739	+20.532%
2023-10-16	21.1950	21.1950	21.1950	21.4400	+20.666%	69	-1.866%
2023-10-12	17.7600	17.7600	17.7600	17.7680	-0.465%	14,940	+18.415%
2023-10-11	17.6400	17.8540	17.6400	17.8510	-16.035%	2,166	+17.865%
2023-10-09	21.2750	21.2750	21.2300	21.2600	-0.457%	158	-1.035%
2023-10-06	21.0600	21.2800	21.0600	21.3575	+2.680%	331	-1.487%
2023-10-05	20.9150	20.9150	20.7450	20.8000	-0.312%	404	+1.154%
2023-10-04	20.8400	20.8400	20.7550	20.8650	+19.845%	2,104	+0.839%
2023-10-03	17.5300	17.5300	17.3600	17.4100	-18.588%	3,069	+20.850%
2023-10-02	21.7450	21.7450	21.7450	21.3850	-0.431%	28	-1.613%
2023-09-29	21.7700	21.7700	21.3800	21.4775	+0.739%	212,291	-2.037%
2023-09-28	21.2050	21.3450	21.1750	21.3200	-0.281%	1,111	-1.313%
2023-09-27	21.6200	21.6200	21.3300	21.3800	-0.093%	113	-1.590%
2023-09-26	21.3800	21.4150	21.3800	21.4000	-0.811%	392	-1.682%
2023-09-25	21.5900	21.5900	21.5000	21.5750	+20.598%	792	-2.480%
2023-09-22	18.0000	18.0000	18.0000	17.8900	-16.118%	313	+17.608%
2023-09-21	21.3200	21.3200	21.3200	21.3275	+20.781%	2	-1.348%
2023-09-20	17.6920	17.6920	17.6920	17.6580	-19.093%	4,153	+19.153%
2023-09-19	21.9300	21.9300	21.9300	21.8250	+23.013%	222	-3.597%
2023-09-18	17.6700	17.7420	17.6700	17.7420	-19.364%	77,320	+18.589%
2023-09-15	21.9600	21.9600	21.9600	22.0025	+22.953%	246	-4.375%
2023-09-14	17.7460	17.7460	17.7460	17.8950	-19.018%	816	+17.575%
2023-09-13	22.1450	22.1450	22.0650	22.0975	+24.241%	23	-4.786%
2023-09-12	17.7200	17.8120	17.7200	17.7860	+0.617%	491	+18.295%
2023-09-11	17.6100	17.7100	17.6100	17.6770	-18.969%	2,270	+19.025%
2023-09-08	22.0700	22.0700	21.6750	21.8150	+24.076%	7,114	-3.553%
2023-09-07	17.5700	17.5700	17.5680	17.5820	-22.229%	935	+19.668%
2023-09-06	22.5100	22.5100	22.5100	22.6075	+0.144%	156	-6.934%
2023-09-05	22.7500	22.7500	22.7500	22.5750	-1.548%	10	-6.800%
2023-09-04	23.0250	23.0250	23.0250	22.9300	+0.537%	54	-8.242%
2023-09-01	22.7650	22.7700	22.7650	22.8075	+29.721%	249	-7.750%
2023-08-31	17.6380	17.6620	17.5960	17.5820	-0.430%	6,896	+19.668%
2023-08-30	17.6880	17.7180	17.6880	17.6580	-1.769%	7,172	+19.153%
2023-08-29	17.9160	18.0560	17.9140	17.9760	-17.589%	21,403	+17.045%
2023-08-24	21.8200	21.8200	21.8200	21.8125	+0.391%	99	-3.542%
2023-08-23	21.5450	21.5450	21.4150	21.7275	+1.447%	8,911	-3.164%
2023-08-22	21.4600	21.4600	21.3900	21.4175	+0.058%	3,457	-1.763%
2023-08-21	21.4000	21.4000	21.4000	21.4050	+25.993%	588	-1.705%
2023-08-18	17.1440	17.1440	16.9260	16.9890	-2.238%	3,576	+23.845%
2023-08-17	17.4380	17.4380	17.3560	17.3780	-20.937%	711	+21.073%
2023-08-16	21.9750	21.9750	21.9750	21.9800	-1.622%	29	-4.277%
2023-08-15	22.2600	22.2600	22.2600	22.3425	-0.964%	196	-5.830%
2023-08-14	22.4500	22.4800	22.4500	22.5600	-0.595%	1,218	-6.738%
2023-08-11	22.6650	22.6650	22.6650	22.6950	+22.305%	98,331	-7.292%
2023-08-10	18.5800	18.6340	18.5800	18.5560	-19.957%	2,482	+13.387%
2023-08-09	23.0950	23.0950	23.0950	23.1825	+0.259%	204	-9.242%
2023-08-08	23.2050	23.2050	23.1800	23.1225	+25.203%	22	-9.006%
2023-08-07	18.4780	18.4860	18.4700	18.4680	-23.122%	5,152	+13.927%
2023-08-04	23.9150	23.9150	23.9150	24.0225	-0.507%	1,012	-12.415%
2023-08-03	23.6750	24.1200	23.6500	24.1450	+30.134%	435	-12.860%
2023-08-02	18.6520	18.6520	18.5560	18.5540	-3.213%	1,178	+13.399%
2023-07-31	19.1100	19.1700	19.0580	19.1700	+0.593%	7,461	+9.755%
2023-07-28	19.0120	19.0440	19.0100	19.0570	+3.904%	4,979	+10.406%
2023-07-27	18.3220	18.3540	18.2780	18.3410	+0.852%	2,617	+14.716%
2023-07-25	18.3080	18.3080	18.3060	18.1860	-21.051%	3,230	+15.693%
2023-07-24	22.2450	23.0400	22.2450	23.0350	+1.565%	561	-8.661%
2023-07-21	22.6000	22.6450	22.6000	22.6800	+0.588%	1,812	-7.231%
2023-07-20	22.7150	22.7150	22.5450	22.5475	-1.172%	59	-6.686%
2023-07-19	22.8200	22.9250	22.7950	22.8150	+31.362%	396	-7.780%
2023-07-18	17.3380	17.3940	17.3380	17.3680	-1.082%	8,444	+21.142%
2023-07-17	17.4960	17.6400	17.4960	17.5580	-24.384%	5,412	+19.831%
2023-07-14	23.2750	23.2750	23.2500	23.2200	+29.547%	2,756	-9.388%
2023-07-13	17.8640	17.8640	17.8640	17.9240	+1.071%	1,059	+17.385%
2023-07-12	17.7080	17.7080	17.7080	17.7340	-20.706%	2,719	+18.642%
2023-07-11	22.3800	22.4650	22.3050	22.3650	+28.299%	97,589	-5.924%
2023-07-10	17.3400	17.4160	17.3000	17.4320	+0.144%	2,934	+20.698%
2023-07-07	17.3440	17.3920	17.3440	17.4070	+1.321%	1,452	+20.871%
2023-07-06	17.4440	17.4460	17.1560	17.1800	-2.801%	143	+22.468%
2023-07-05	17.6280	17.6620	17.6280	17.6750	-22.580%	564	+19.038%
2023-07-04	22.9600	22.9600	22.9550	22.8300	+27.928%	4,757	-7.841%
2023-07-03	17.8240	17.9120	17.7920	17.8460	+1.427%	1,100	+17.898%
2023-06-30	17.5420	17.6600	17.5400	17.5950	-20.519%	6,551	+19.579%
2023-06-29	22.1300	22.1500	22.0000	22.1375	+25.205%	2,410	-4.958%
2023-06-28	17.7040	17.7040	17.7040	17.6810	-21.522%	561	+18.998%
2023-06-27	22.5500	22.5500	22.5500	22.5300	+29.557%	6,886	-6.613%
2023-06-26	17.3860	17.4580	17.3860	17.3900	-1.774%	789	+20.989%
2023-06-21	17.7560	17.7560	17.6600	17.7040	-0.890%	1,768	+18.843%
2023-06-20	18.0840	18.0840	17.8660	17.8630	-2.707%	3,659	+17.785%
2023-06-19	18.3080	18.3620	18.3080	18.3600	-0.698%	1,474	+14.597%
2023-06-16	18.6940	18.6940	18.5220	18.4890	-0.227%	2,829	+13.797%
2023-06-15	18.5440	18.5640	18.5440	18.5310	+1.401%	286	+13.539%
2023-06-14	18.2740	18.2740	18.2740	18.2750	+0.126%	406	+15.130%
2023-06-13	18.2580	18.3460	18.2300	18.2520	-19.851%	1,209	+15.275%
2023-06-12	22.8350	22.8450	22.7250	22.7725	+0.033%	4,636	-7.608%
2023-06-09	22.7200	22.7200	22.7200	22.7650	+0.154%	137	-7.577%
2023-06-08	22.7100	22.7100	22.6650	22.7300	+25.241%	1,725	-7.435%
2023-06-07	18.1580	18.1580	18.1040	18.1490	+1.171%	3,407	+15.929%
2023-06-05	18.0700	18.0700	17.9620	17.9390	+2.655%	3,593	+17.286%
2023-06-01	17.1880	17.5120	17.1880	17.4750	-16.983%	7,351	+20.401%
2023-05-31	21.4050	21.4050	21.0350	21.0500	+21.410%	94,595	-0.048%
2023-05-30	17.5040	17.5040	17.3260	17.3380	-21.565%	5,354	+21.352%
2023-05-26	21.9000	22.0750	21.9000	22.1050	+25.340%	356	-4.818%
2023-05-25	17.7260	17.7300	17.7260	17.6360	-20.316%	529	+19.301%
2023-05-24	22.5450	22.5450	22.0200	22.1325	+21.015%	126,717	-4.936%
2023-05-23	18.4140	18.4140	18.3220	18.2890	-20.895%	1,628	+15.042%
2023-05-22	23.1300	23.1300	23.1250	23.1200	+0.697%	1,965	-8.997%
2023-05-18	23.1400	23.1400	22.9300	22.9600	+23.269%	186	-8.362%
2023-05-17	18.5820	18.5820	18.5820	18.6260	-1.351%	1,164	+12.960%
2023-05-15	18.7180	18.9120	18.6920	18.8810	+2.944%	9,713	+11.435%
2023-05-12	18.3900	18.3900	18.3900	18.3410	-21.105%	425	+14.716%
2023-05-11	23.1900	23.3250	23.1750	23.2475	+26.297%	242,678	-9.496%
2023-05-10	18.3180	18.4220	18.3180	18.4070	-20.711%	2,806	+14.304%
2023-05-09	23.3350	23.3350	23.1500	23.2150	-0.129%	6,360	-9.369%
2023-05-04	23.3650	23.3650	23.2350	23.2450	+26.807%	7	-9.486%
2023-05-03	18.3700	18.3780	18.3700	18.3310	-0.321%	326	+14.778%
2023-05-02	18.3560	18.3560	18.3120	18.3900	-1.331%	5,538	+14.410%
2023-04-28	18.7160	18.7160	18.5940	18.6380	-19.905%	2,726	+12.888%
2023-04-27	23.2300	23.2300	23.1150	23.2700	+25.418%	18	-9.583%
2023-04-26	18.6040	18.6040	18.5640	18.5540	+0.897%	1,523	+13.399%
2023-04-25	18.4800	18.4800	18.4440	18.3890	-21.832%	257	+14.416%
2023-04-21	23.7150	23.7150	23.5000	23.5250	+21.126%	1,165	-10.563%
2023-04-20	19.4500	19.4500	19.4500	19.4220	-1.666%	827	+8.331%
2023-04-18	19.7980	19.8020	19.7980	19.7510	-17.438%	1,669	+6.526%
2023-04-12	24.2950	24.2950	24.2950	23.9225	+21.280%	2	-12.049%
2023-04-11	19.7060	19.7960	19.7060	19.7250	-18.306%	1,095	+6.667%
2023-04-05	24.3000	24.3000	24.3000	24.1450	-1.217%	5	-12.860%
2023-04-04	24.4600	24.4600	24.3650	24.4425	+23.217%	149,061	-13.920%
2023-04-03	19.8520	19.8520	19.8200	19.8370	-19.534%	1,745	+6.064%
2023-03-31	24.6700	24.6700	24.6700	24.6525	+0.818%	2,871	-14.654%
2023-03-29	24.4100	24.4200	24.4100	24.4525	+0.545%	212	-13.956%
2023-03-28	23.7700	23.7700	23.7700	24.3200	-0.113%	5	-13.487%
2023-03-23	24.4400	24.4400	24.3300	24.3475	+25.859%	201	-13.585%
2023-03-22	19.2820	19.2820	19.2760	19.3450	-17.311%	1,111	+8.762%
2023-03-21	23.5750	23.5750	23.4600	23.3950	+23.496%	326	-10.066%
2023-03-20	19.0320	19.0660	18.9100	18.9440	-18.345%	25,516	+11.064%
2023-03-17	23.5550	23.5550	23.1650	23.2000	-0.344%	3,548	-9.310%
2023-03-16	22.9900	23.1650	22.9900	23.2800	+1.526%	155	-9.622%
2023-03-15	23.0850	23.0850	22.9250	22.9300	-1.977%	23,386	-8.242%
2023-03-14	23.0300	23.3900	23.0100	23.3925	+21.918%	4,661	-10.057%
2023-03-13	19.2380	19.3460	19.2380	19.1870	-17.440%	5,017	+9.658%
2023-03-09	23.5700	23.5700	23.2300	23.2400	+15.278%	201	-9.466%
2023-03-08	20.2000	20.2000	20.2000	20.1600	-18.356%	281	+4.365%
2023-03-06	24.7100	24.7300	24.6700	24.6925	-0.474%	5,225	-14.792%
2023-03-03	24.6800	24.8500	24.6800	24.8100	+0.802%	2,361	-15.195%
2023-03-02	24.4350	24.4400	24.4350	24.6125	+0.469%	788	-14.515%
2023-03-01	24.6500	24.8100	24.6400	24.4975	+3.441%	5,017	-14.114%
2023-02-28	23.7250	23.7250	23.4900	23.6825	-1.055%	55,617	-11.158%
2023-02-27	23.8150	23.9450	23.7400	23.9350	+21.639%	121,288	-12.095%
2023-02-24	19.9840	19.9840	19.6140	19.6770	-2.468%	2,519	+6.927%
2023-02-23	20.3300	20.3300	20.3300	20.1750	-17.888%	716	+4.287%
2023-02-21	24.6700	24.7400	24.6700	24.5700	-0.203%	2,234	-14.367%
2023-02-17	24.8300	24.8300	24.6000	24.6200	+17.280%	539	-14.541%
2023-02-16	20.9200	20.9200	20.9200	20.9925	-18.317%	1,399	+0.226%
2023-02-13	25.5650	25.6500	25.5650	25.7000	+20.473%	245	-18.132%
2023-02-09	21.2950	21.2950	21.2950	21.3325	+1.656%	6,865	-1.371%
2023-02-08	21.0500	21.0500	20.9800	20.9850	-1.131%	1,945	+0.262%
2023-02-06	21.1700	21.1700	20.9900	21.2250	-1.691%	5,179	-0.872%
2023-02-03	21.5950	21.5950	21.5500	21.5900	-0.023%	1,636	-2.547%
2023-02-02	21.5050	21.5050	21.5050	21.5950	-0.438%	1,509	-2.570%
2023-02-01	21.6500	21.6600	21.6500	21.6900	-17.529%	3,487	-2.997%
2023-01-31	26.1750	26.3150	26.0600	26.3000	+21.886%	72,865	-20.000%
2023-01-30	21.4400	21.5750	21.4400	21.5775	-2.815%	6,617	-2.491%
2023-01-27	22.3250	22.3850	22.2900	22.2025	+0.180%	4,900	-5.236%
2023-01-26	22.1700	22.2200	22.0800	22.1625	+0.647%	14,600	-5.065%
2023-01-24	22.1100	22.1100	21.9700	22.0200	+0.091%	1,854	-4.450%
2023-01-23	21.8100	22.0700	21.8100	22.0000	+2.076%	7,013	-4.364%
2023-01-20	21.5950	21.6950	21.5000	21.5525	-18.044%	13,824	-2.378%
2023-01-19	26.0200	26.3550	25.9950	26.2975	+0.757%	6,836	-19.992%
2023-01-18	26.3650	26.3750	26.1650	26.1000	+22.263%	757	-19.387%
2023-01-17	21.5650	21.5650	21.5650	21.3475	-19.046%	2,390	-1.440%
2023-01-16	26.5550	26.5550	26.2900	26.3700	+21.703%	81,632	-20.212%
2023-01-13	21.7450	21.7550	21.6350	21.6675	-16.879%	5,867	-2.896%
2023-01-12	26.0050	26.2400	25.9900	26.0675	+20.460%	1,171	-19.286%
2023-01-11	21.6550	21.6550	21.6550	21.6400	-16.649%	7,490	-2.773%
2023-01-10	25.9500	25.9500	25.9500	25.9625	-0.278%	15	-18.960%
2023-01-09	26.0150	26.1500	26.0050	26.0350	+22.273%	544	-19.186%
2023-01-06	21.3800	21.3800	21.3800	21.2925	-12.331%	3,108	-1.186%
2023-01-03	23.9500	24.0800	23.9500	24.2875	+4.216%	5,943	-13.371%
2022-12-28	23.9000	23.9000	23.9000	23.3050	-0.235%	1,135	-9.719%
2022-12-23	23.3350	23.3350	23.3350	23.3600	+21.889%	196	-9.932%
2022-12-21	18.9460	18.9900	18.9460	19.1650	-16.200%	10,226	+9.783%
2022-12-20	22.9700	23.0000	22.9700	22.8700	+19.251%	216	-8.002%
2022-12-19	19.2800	19.2820	19.1780	19.1780	-18.444%	5,272	+9.709%
2022-12-16	23.5600	23.6500	23.5000	23.5150	+22.755%	5,252	-10.525%
2022-12-15	19.0680	19.2140	18.9820	19.1560	-0.555%	13,151	+9.835%
2022-12-13	19.4660	19.4660	19.2520	19.2630	+1.107%	9,301	+9.225%
2022-12-12	19.2660	19.2820	19.0520	19.0520	-2.388%	2,056	+10.435%
2022-12-09	19.5540	19.5540	19.5540	19.5180	+0.422%	1,358	+7.798%
2022-12-08	19.5000	19.5000	19.5000	19.4360	-16.485%	5,646	+8.253%
2022-12-05	23.8200	23.8700	23.8200	23.2725	+23.291%	590	-9.593%
2022-12-02	18.4100	18.8460	18.4100	18.8760	-16.956%	11,503	+11.464%
2022-12-01	22.6600	22.7300	22.5050	22.7300	-0.329%	1,082	-7.435%
2022-11-30	22.6100	22.8350	22.6100	22.8050	+4.550%	52,349	-7.740%
2022-11-29	21.7850	21.7850	21.7850	21.8125	+25.172%	2,633	-3.542%
2022-11-28	17.4740	17.4980	17.4740	17.4260	-15.918%	1,375	+20.739%
2022-11-25	20.9450	20.9450	20.8800	20.7250	+19.226%	356	+1.520%
2022-11-24	17.4620	17.4620	17.3960	17.3830	-17.273%	3,014	+21.038%
2022-11-23	20.9450	21.1100	20.9400	21.0125	+17.856%	218	+0.131%
2022-11-21	17.8620	17.8840	17.7900	17.8290	-17.905%	13,170	+18.010%
2022-11-17	21.5700	21.5700	21.2850	21.7175	+19.059%	2,926	-3.120%
2022-11-16	18.4200	18.4380	18.2160	18.2410	-17.415%	7,211	+15.345%
2022-11-15	22.1350	22.1350	22.1350	22.0875	+4.606%	10,030	-4.743%
2022-11-14	20.9600	21.0550	20.9600	21.1150	+19.058%	410	-0.355%
2022-11-11	17.6580	17.6580	17.6580	17.7350	+3.938%	4,023	+18.635%
2022-11-10	16.9620	17.1200	16.9380	17.0630	+1.288%	7,550	+23.308%
2022-11-09	16.8840	16.9160	16.8840	16.8460	-14.816%	4,830	+24.896%
2022-11-08	19.6060	19.7600	19.6060	19.7760	+14.042%	8,859	+6.392%
2022-11-07	17.5500	17.5500	17.3820	17.3410	-0.081%	8,723	+21.331%
2022-11-04	17.3940	17.5480	17.3040	17.3550	+7.969%	12,758	+21.233%
2022-11-02	16.2920	16.2920	16.2920	16.0740	+0.784%	4,800	+30.895%
2022-11-01	15.8340	15.9720	15.8340	15.9490	+4.501%	11,484	+31.920%
2022-10-31	15.0000	15.2400	15.0000	15.2620	+0.467%	8,830	+37.859%

.dark-mode .qZyMbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZyMbL{ color: #333333; background-color: white; border: 2px solid #333333; }FLXCFRK FTSE CHINA UCITS ETFstock LSE

FLXC
FRK FTSE CHINA UCITS ETF
stock LSE