Dark

FLXI
FRK FTSE INDIA UCITS ETF
stock LSE

Inactive

Aug 2, 2024

46.42USD-1.192%(-0.56)15,280

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	46.9000	46.9500	46.2700	46.4200	-1.192%	15,280	0.000%
2024-08-01	47.3000	47.4000	46.9800	46.9800	-0.886%	13,915	-1.192%
2024-07-31	47.2000	47.4400	47.1300	47.4000	+1.088%	71,878	-2.068%
2024-07-30	47.3000	47.3000	46.8800	46.8900	-0.192%	63,420	-1.002%
2024-07-29	47.2700	47.2700	46.9500	46.9800	-0.064%	12,339	-1.192%
2024-07-26	46.9100	47.1000	46.9000	47.0100	+1.446%	48,433	-1.255%
2024-07-25	46.4700	46.4700	46.1000	46.3400	+0.325%	97,382	+0.173%
2024-07-24	46.3000	46.3300	46.0500	46.1900	-0.087%	8,918	+0.498%
2024-07-23	45.9900	46.3900	45.5100	46.2300	-0.730%	32,862	+0.411%
2024-07-22	46.5500	46.6700	46.4800	46.5700	+0.757%	15,264	-0.322%
2024-07-19	46.7300	46.7300	46.2200	46.2200	-1.785%	92,056	+0.433%
2024-07-18	47.1000	47.2000	46.8800	47.0600	-0.085%	6,110	-1.360%
2024-07-17	47.2100	47.2100	47.0200	47.1000	-0.148%	15,626	-1.444%
2024-07-16	47.1700	47.1900	47.0000	47.1700	+0.149%	8,488	-1.590%
2024-07-15	47.0500	47.1300	47.0500	47.1000	+0.857%	13,806	-1.444%
2024-07-10	46.4700	46.7000	46.4400	46.7000	-0.150%	25,917	-0.600%
2024-07-09	46.8000	46.8100	46.7200	46.7700	+0.214%	4,311	-0.748%
2024-07-08	46.5800	46.7300	46.5500	46.6700	+0.301%	9,748	-0.536%
2024-07-05	46.5200	46.7200	46.4800	46.5300	+0.043%	13,248	-0.236%
2024-07-04	46.5800	46.5900	46.4600	46.5100	-0.043%	8,085	-0.194%
2024-07-03	46.3200	46.5900	46.3200	46.5300	+0.388%	39,347	-0.236%
2024-07-02	46.2200	46.4100	45.9500	46.3500	+0.195%	43,650	+0.151%
2024-07-01	46.2000	46.3900	46.1700	46.2600	+0.565%	13,496	+0.346%
2024-06-28	45.9500	46.0500	45.9100	46.0000	+0.152%	6,442	+0.913%
2024-06-27	45.7200	45.9700	45.6800	45.9300	+1.167%	7,113	+1.067%
2024-06-26	45.5800	45.5800	45.3400	45.4000	+0.044%	14,538	+2.247%
2024-06-25	45.9900	45.9900	45.3800	45.3800	-0.264%	18,472	+2.292%
2024-06-24	45.4500	45.5300	45.3000	45.5000	+0.909%	12,238	+2.022%
2024-06-21	45.3100	45.4700	45.0800	45.0900	-0.464%	35,748	+2.950%
2024-06-20	45.4900	45.5200	45.2500	45.3000	+0.133%	55,305	+2.472%
2024-06-19	45.4300	45.6500	45.1700	45.2400	-0.855%	11,302	+2.608%
2024-06-18	45.7300	45.7300	45.4700	45.6300	+0.330%	12,318	+1.731%
2024-06-17	45.4800	45.4900	45.4000	45.4800	+0.375%	9,176	+2.067%
2024-06-14	45.2300	45.8300	45.1600	45.3100	+0.756%	21,578	+2.450%
2024-06-13	45.0600	45.2900	44.9100	44.9700	-0.200%	7,590	+3.224%
2024-06-12	44.9200	45.2700	44.7700	45.0600	+1.190%	7,091	+3.018%
2024-06-11	44.8000	44.8600	44.4400	44.5300	-0.067%	7,533	+4.244%
2024-06-10	44.6000	44.7000	44.4400	44.5600	+0.519%	19,316	+4.174%
2024-06-07	44.2600	44.6200	44.2600	44.3300	+1.349%	23,430	+4.715%
2024-06-06	43.7400	43.9100	43.6200	43.7400	+1.016%	16,583	+6.127%
2024-06-05	42.6200	43.4500	42.6200	43.3000	+3.046%	27,087	+7.206%
2024-06-04	44.7300	44.7700	40.6000	42.0200	-5.996%	71,661	+10.471%
2024-06-03	44.8900	44.9500	44.6700	44.7000	+3.305%	52,155	+3.848%
2024-05-31	44.2000	44.2000	43.1800	43.2700	-0.254%	37,669	+7.280%
2024-05-30	43.5100	43.5800	43.1300	43.3800	-0.322%	32,019	+7.008%
2024-05-29	43.6900	43.7300	43.5000	43.5200	-0.820%	9,168	+6.664%
2024-05-28	44.0900	44.1600	43.8300	43.8800	-0.948%	63,511	+5.789%
2024-05-24	44.3000	44.3800	44.2200	44.3000	+0.522%	14,830	+4.786%
2024-05-23	43.9500	44.3500	43.9400	44.0700	+1.055%	66,277	+5.332%
2024-05-22	43.6500	43.7200	43.5900	43.6100	+0.207%	8,192	+6.443%
2024-05-21	43.4800	43.5800	43.4800	43.5200	-0.023%	13,244	+6.664%
2024-05-20	43.5400	43.6100	43.4800	43.5300	+0.671%	10,609	+6.639%
2024-05-17	43.2300	43.3000	43.0800	43.2400	+0.840%	11,057	+7.354%
2024-05-16	42.7000	43.2000	42.4200	42.8800	+0.234%	59,409	+8.256%
2024-05-15	42.5700	42.7800	42.4500	42.7800	+0.446%	15,646	+8.509%
2024-05-14	42.3300	42.5900	42.3300	42.5900	+0.852%	5,359	+8.993%
2024-05-13	42.0000	42.2700	41.7800	42.2300	+0.788%	11,119	+9.922%
2024-05-10	42.4100	42.4100	41.8700	41.9000	-0.119%	4,428	+10.788%
2024-05-09	42.2000	42.2000	41.7300	41.9500	-1.155%	16,851	+10.656%
2024-05-08	42.5100	42.5100	42.3000	42.4400	+0.213%	4,259	+9.378%
2024-05-07	42.3600	42.4300	42.0300	42.3500	-2.036%	107,706	+9.610%
2024-05-02	43.4000	43.4000	43.1500	43.2300	+0.981%	8,263	+7.379%
2024-05-01	43.2700	43.2700	42.7400	42.8100	-0.163%	3,037	+8.433%
2024-04-30	43.0700	43.1900	42.9100	42.8800	-0.233%	10,082	+8.256%
2024-04-29	43.1200	43.1200	42.8500	42.9800	+0.491%	8,901	+8.004%
2024-04-26	42.8800	42.9300	42.7500	42.7700	+0.328%	20,304	+8.534%
2024-04-25	42.5600	42.8300	42.5000	42.6300	+0.590%	12,582	+8.890%
2024-04-24	42.5000	42.6300	42.3700	42.3800	-0.047%	5,845	+9.533%
2024-04-23	42.4800	42.5500	42.3500	42.4000	+0.024%	5,487	+9.481%
2024-04-22	42.2700	42.4500	42.2300	42.3900	+0.929%	14,885	+9.507%
2024-04-19	41.6000	42.0100	41.5600	42.0000	+0.334%	2,008	+10.524%
2024-04-18	42.1900	42.3000	41.5600	41.8600	+0.191%	13,316	+10.893%
2024-04-17	41.8800	41.9100	41.7700	41.7800	-0.102%	15,108	+11.106%
2024-04-16	41.9450	42.0100	41.7600	41.8225	-0.417%	6,739	+10.993%
2024-04-15	42.3300	42.3300	41.9500	41.9975	-0.486%	11,385	+10.530%
2024-04-12	42.9000	42.9000	42.1700	42.2025	-0.677%	45,652	+9.993%
2024-04-11	42.6200	42.6500	42.3800	42.4900	-0.129%	47,891	+9.249%
2024-04-10	42.9950	43.0550	42.5000	42.5450	-0.549%	36,047	+9.108%
2024-04-09	42.8700	42.9150	42.7000	42.7800	-0.471%	56,407	+8.509%
2024-04-08	42.8750	43.0400	42.7700	42.9825	+0.981%	16,251	+7.997%
2024-04-05	42.5100	42.6150	42.4150	42.5650	-0.123%	6,687	+9.057%
2024-04-04	42.3650	42.8900	42.1550	42.6175	+0.466%	24,032	+8.922%
2024-04-03	42.4850	42.4850	42.2500	42.4200	+0.319%	14,451	+9.430%
2024-04-02	42.2800	42.4150	42.2500	42.2850	+0.715%	51,274	+9.779%
2024-03-28	41.9750	42.0800	41.8150	41.9850	+0.998%	18,455	+10.563%
2024-03-27	41.6600	41.7250	41.5300	41.5700	+0.399%	22,211	+11.667%
2024-03-26	41.3800	41.5350	41.3800	41.4050	+0.461%	7,523	+12.112%
2024-03-25	41.1300	41.2600	41.0600	41.2150	+0.140%	14,095	+12.629%
2024-03-22	41.3950	41.4850	41.1850	41.1575	-0.224%	46,865	+12.786%
2024-03-21	41.2650	41.4450	41.2300	41.2500	+0.979%	110,507	+12.533%
2024-03-20	40.9500	40.9500	40.7500	40.8500	+0.196%	8,699	+13.635%
2024-03-19	40.9300	40.9300	40.6800	40.7700	+25.756%	18,130	+13.858%
2024-03-18	32.5100	32.5550	32.4150	32.4200	-21.253%	36,836	+43.183%
2024-03-15	41.1450	41.3500	41.0800	41.1700	-0.459%	41,506	+12.752%
2024-03-14	41.5200	41.6500	41.3100	41.3600	+30.022%	126,627	+12.234%
2024-03-13	32.1950	32.2000	31.6950	31.8100	-24.433%	51,912	+45.929%
2024-03-12	42.1850	42.1850	41.9850	42.0950	-0.184%	8,877	+10.274%
2024-03-11	42.4100	42.4100	42.1500	42.1725	+27.265%	23,575	+10.072%
2024-03-08	33.2600	33.2600	33.1500	33.1375	-22.094%	20,021	+40.083%
2024-03-07	42.4200	42.5450	42.3000	42.5350	+0.401%	9,391	+9.134%
2024-03-06	41.8100	42.3650	41.7750	42.3650	+0.731%	26,356	+9.572%
2024-03-05	42.1000	42.2000	42.0200	42.0575	+26.555%	32,347	+10.373%
2024-03-04	33.3400	33.3550	33.2250	33.2325	-21.287%	37,880	+39.683%
2024-03-01	41.9450	42.2200	41.9450	42.2200	+28.280%	14,908	+9.948%
2024-02-29	32.7650	32.9200	32.7200	32.9125	+0.604%	13,394	+41.041%
2024-02-28	32.7650	32.8400	32.6700	32.7150	-21.926%	34,921	+41.892%
2024-02-27	42.0050	42.0050	41.8400	41.9025	+26.641%	35,714	+10.781%
2024-02-26	33.1150	33.1500	33.0200	33.0875	-0.271%	32,297	+40.295%
2024-02-23	33.2000	33.2400	33.1200	33.1775	-0.053%	23,227	+39.914%
2024-02-22	32.8450	33.2950	32.8350	33.1950	-20.204%	36,321	+39.840%
2024-02-21	41.9350	41.9850	41.4950	41.6000	-0.941%	12,732	+11.587%
2024-02-20	41.7800	42.0450	41.7600	41.9950	+26.358%	14,523	+10.537%
2024-02-19	33.2300	33.2500	33.1250	33.2350	+0.249%	29,022	+39.672%
2024-02-16	33.3550	33.3550	33.1300	33.1525	-20.167%	45,263	+40.020%
2024-02-15	41.5050	41.5850	41.4350	41.5275	+25.727%	32,975	+11.781%
2024-02-14	32.7750	33.0300	32.5350	33.0300	+2.292%	27,528	+40.539%
2024-02-13	32.4000	32.4300	32.3200	32.2900	-0.524%	14,299	+43.760%
2024-02-12	32.6000	32.6000	32.3400	32.4600	-0.719%	31,801	+43.007%
2024-02-09	32.5000	32.7550	32.5000	32.6950	-20.730%	22,269	+41.979%
2024-02-08	41.4600	41.4600	41.2250	41.2450	-0.865%	11,513	+12.547%
2024-02-07	41.3850	41.6700	41.3550	41.6050	+0.138%	16,414	+11.573%
2024-02-06	41.2700	41.5850	41.2300	41.5475	+27.525%	9,444	+11.728%
2024-02-05	32.6150	32.6150	32.3000	32.5800	-20.250%	25,798	+42.480%
2024-02-02	41.0600	41.1950	40.8000	40.8525	+0.486%	51,869	+13.628%
2024-02-01	40.5900	40.7800	40.5500	40.6550	+26.523%	18,739	+14.180%
2024-01-31	32.0200	32.1700	32.0200	32.1325	-20.068%	23,293	+44.464%
2024-01-30	40.5650	40.6200	40.1000	40.2000	-1.028%	37,240	+15.473%
2024-01-29	40.5650	40.8000	40.5600	40.6175	+28.547%	15,978	+14.286%
2024-01-26	31.4400	31.6200	31.3950	31.5975	+0.254%	13,764	+46.910%
2024-01-25	31.2050	31.4950	31.2050	31.5175	+0.048%	19,952	+47.283%
2024-01-24	31.5100	31.5500	31.3350	31.5025	-20.105%	11,293	+47.353%
2024-01-23	39.6450	39.6650	39.2700	39.4300	-2.852%	20,296	+17.728%
2024-01-22	40.4200	40.6950	40.3650	40.5875	+27.253%	21,496	+14.370%
2024-01-19	31.7950	31.9000	31.7050	31.8950	-20.068%	18,317	+45.540%
2024-01-18	39.7850	40.0200	39.7300	39.9025	+0.777%	15,079	+16.334%
2024-01-17	40.0450	40.0700	39.5850	39.5950	-1.932%	6,973	+17.237%
2024-01-16	40.5100	40.5750	40.3500	40.3750	+25.965%	19,079	+14.972%
2024-01-15	32.0000	32.1550	31.9900	32.0525	-21.199%	22,197	+44.825%
2024-01-12	40.4350	40.8200	40.4300	40.6750	+2.237%	19,193	+14.124%
2024-01-11	40.0000	40.0850	39.8350	39.7850	-0.119%	27,954	+16.677%
2024-01-10	39.5750	39.8950	39.5750	39.8325	+27.781%	19,929	+16.538%
2024-01-09	31.3350	31.3800	31.1000	31.1725	+0.209%	17,731	+48.913%
2024-01-08	31.3000	31.3000	31.0050	31.1075	-0.710%	17,012	+49.224%
2024-01-05	31.5100	31.5150	31.2800	31.3300	-0.286%	19,248	+48.165%
2024-01-04	31.3500	31.4500	31.3500	31.4200	-20.000%	6,184	+47.740%
2024-01-03	39.4300	39.4300	39.1500	39.2750	+25.902%	11,761	+18.192%
2024-01-02	30.9850	31.2850	30.9250	31.1950	-21.085%	9,630	+48.806%
2023-12-29	39.5600	39.5850	39.4950	39.5300	-0.088%	3,623	+17.430%
2023-12-28	39.5200	39.6200	39.5050	39.5650	+0.432%	12,819	+17.326%
2023-12-27	39.1900	39.5150	39.0950	39.3950	+28.763%	19,870	+17.832%
2023-12-22	30.6750	30.6750	30.6750	30.5950	-21.132%	5,149	+51.724%
2023-12-21	38.6800	38.8000	38.5550	38.7925	+28.229%	30,423	+19.662%
2023-12-20	30.8200	30.8200	30.1450	30.2525	-22.968%	19,482	+53.442%
2023-12-19	39.1600	39.3100	39.0950	39.2725	+27.353%	12,520	+18.200%
2023-12-18	30.8700	30.8850	30.8050	30.8375	+0.057%	11,799	+50.531%
2023-12-15	30.6050	30.8550	30.5950	30.8200	-20.700%	12,665	+50.616%
2023-12-14	38.6900	38.8850	38.6650	38.8650	+28.056%	12,721	+19.439%
2023-12-13	30.3100	30.4700	30.3100	30.3500	-20.042%	11,012	+52.949%
2023-12-12	38.0900	38.0900	37.9050	37.9575	-0.635%	19,655	+22.295%
2023-12-11	38.0950	38.2350	38.0950	38.2000	+0.692%	25,435	+21.518%
2023-12-08	37.8450	38.0650	37.7750	37.9375	-0.505%	16,093	+22.359%
2023-12-07	38.0750	38.1650	38.0600	38.1300	+26.008%	21,005	+21.741%
2023-12-06	30.1550	30.2850	30.1300	30.2600	+1.035%	12,361	+53.404%
2023-12-05	29.7950	30.0000	29.7950	29.9500	-20.016%	9,640	+54.992%
2023-12-04	37.3350	37.6200	37.3350	37.4450	+28.094%	57,245	+23.968%
2023-12-01	29.1800	29.3300	29.1800	29.2325	-20.585%	6,867	+58.796%
2023-11-30	36.6100	36.8800	36.5550	36.8100	+27.238%	16,716	+26.107%
2023-11-29	28.9350	28.9450	28.8500	28.9300	+0.408%	20,160	+60.456%
2023-11-28	28.8500	28.8500	28.8500	28.8125	+0.462%	4,638	+61.111%
2023-11-27	28.7100	28.7550	28.6400	28.6800	-20.708%	7,338	+61.855%
2023-11-24	36.1400	36.2250	36.1050	36.1700	-0.041%	34,502	+28.338%
2023-11-23	36.3600	36.3650	36.0850	36.1850	+23.996%	29,934	+28.285%
2023-11-22	29.0450	29.1900	29.0450	29.1825	+0.786%	5,199	+59.068%
2023-11-21	29.1050	29.1050	28.9750	28.9550	+0.112%	5,953	+60.318%
2023-11-20	29.1300	29.1300	28.9200	28.9225	-20.230%	11,373	+60.498%
2023-11-17	36.2550	36.3000	36.2300	36.2575	+0.450%	1,315	+28.029%
2023-11-16	36.2000	36.2200	36.1550	36.0950	+23.814%	24,693	+28.605%
2023-11-15	28.9950	29.0850	28.9900	29.1525	-19.440%	7,409	+59.232%
2023-11-14	35.7400	36.1650	35.7400	36.1875	+1.288%	2,422	+28.276%
2023-11-13	35.6550	35.6600	35.6250	35.7275	+0.098%	981	+29.928%
2023-11-10	35.4850	35.7350	35.3850	35.6925	+23.450%	1,316	+30.055%
2023-11-09	28.9100	28.9650	28.9100	28.9125	-18.774%	5,685	+60.553%
2023-11-08	35.6050	35.6050	35.4800	35.5950	+0.324%	2,077	+30.412%
2023-11-07	35.3950	35.4850	35.3500	35.4800	+0.063%	30,546	+30.834%
2023-11-06	35.3650	35.5300	35.3650	35.4575	+0.155%	700	+30.917%
2023-11-03	35.1150	35.4500	35.0550	35.4025	+0.912%	5,986	+31.121%
2023-11-02	34.9000	35.1650	34.8850	35.0825	+1.197%	5,750	+32.317%
2023-11-01	34.5900	34.7100	34.5150	34.6675	+0.297%	8,919	+33.901%
2023-10-31	34.6800	34.7450	34.5700	34.5650	-0.332%	4,231	+34.298%
2023-10-30	34.7500	34.8150	34.7050	34.6800	+0.325%	4,134	+33.852%
2023-10-27	34.6100	34.7550	34.5350	34.5675	+22.276%	14,783	+34.288%
2023-10-26	28.3000	28.3550	28.2650	28.2700	-1.050%	8,435	+64.202%
2023-10-25	28.4400	28.5800	28.4300	28.5700	-0.730%	5,079	+62.478%
2023-10-24	28.6250	28.8450	28.5200	28.7800	-17.512%	8,518	+61.293%
2023-10-23	35.1600	35.1600	34.7750	34.8900	+20.196%	3,667	+33.047%
2023-10-20	29.2250	29.2350	29.1150	29.0275	-1.233%	4,586	+59.917%
2023-10-19	29.1050	29.3900	29.1050	29.3900	-17.240%	2,226	+57.945%
2023-10-18	35.7550	35.7550	35.6000	35.5125	+20.545%	1,188	+30.715%
2023-10-17	29.5800	29.5900	29.4650	29.4600	-0.127%	5,972	+57.570%
2023-10-16	29.4150	29.5200	29.4150	29.4975	+0.434%	8,925	+57.369%
2023-10-13	29.4350	29.4350	29.4250	29.3700	+0.824%	31,885	+58.052%
2023-10-12	29.2000	29.2000	29.1500	29.1300	+0.043%	3,510	+59.355%
2023-10-11	29.3350	29.3350	29.1050	29.1175	-18.689%	5,491	+59.423%
2023-10-10	35.5650	35.8000	35.5650	35.8100	+1.755%	16,904	+29.629%
2023-10-09	35.3700	35.3800	35.1450	35.1925	-1.504%	2,459	+31.903%
2023-10-06	35.6750	35.7200	35.4550	35.7300	+22.689%	985	+29.919%
2023-10-05	29.0850	29.2200	29.0600	29.1225	+0.440%	10,394	+59.396%
2023-10-04	29.1200	29.1200	28.9650	28.9950	-18.058%	13,657	+60.097%
2023-10-03	35.4800	35.5750	35.3500	35.3850	-0.373%	3,291	+31.186%
2023-10-02	35.6500	35.6600	35.4500	35.5175	-0.267%	9,561	+30.696%
2023-09-29	35.8450	35.8550	35.6950	35.6125	+22.654%	1,429	+30.347%
2023-09-28	29.4700	29.4700	29.0000	29.0350	-18.863%	16,357	+59.876%
2023-09-27	35.8000	35.8000	35.7550	35.7850	+22.426%	3,188	+29.719%
2023-09-26	29.3600	29.3600	29.2050	29.2300	-18.192%	5,659	+58.809%
2023-09-25	35.7700	35.7950	35.6500	35.7300	+0.112%	7,193	+29.919%
2023-09-22	35.7950	35.8300	35.7500	35.6900	+0.232%	2,774	+30.064%
2023-09-21	35.7650	35.7650	35.5700	35.6075	-1.357%	12,572	+30.366%
2023-09-20	36.2350	36.2350	35.9350	36.0975	+0.229%	10,324	+28.596%
2023-09-19	36.1450	36.1700	36.0250	36.0150	+23.646%	6,983	+28.891%
2023-09-18	29.2500	29.2500	29.1150	29.1275	-0.368%	11,823	+59.368%
2023-09-15	29.2800	29.2800	29.2750	29.2350	-19.612%	6,334	+58.782%
2023-09-14	36.2850	36.3900	36.2700	36.3675	+0.428%	10,612	+27.641%
2023-09-13	36.0400	36.2500	36.0400	36.2125	+0.444%	17,021	+28.188%
2023-09-12	36.0800	36.1150	35.9900	36.0525	+23.637%	19,897	+28.757%
2023-09-11	29.2600	29.2600	29.1700	29.1600	-19.358%	6,603	+59.191%
2023-09-08	36.0150	36.1950	36.0150	36.1600	+0.949%	4,372	+28.374%
2023-09-07	35.7450	35.8300	35.7150	35.8200	+26.260%	121	+29.592%
2023-09-06	28.2000	28.4900	28.2000	28.3700	-20.510%	13,308	+63.624%
2023-09-05	35.5500	35.6650	35.5500	35.6900	+0.175%	470	+30.064%
2023-09-04	35.5250	35.7000	35.5250	35.6275	+26.619%	4,369	+30.293%
2023-09-01	27.8100	28.1600	27.8100	28.1375	-20.064%	11,763	+64.976%
2023-08-31	35.2600	35.2950	35.2300	35.2000	+26.824%	4,722	+31.875%
2023-08-30	28.0050	28.0050	27.8300	27.7550	-1.034%	6,787	+67.249%
2023-08-29	27.7850	28.0900	27.7850	28.0450	+1.172%	7,252	+65.520%
2023-08-25	27.8450	27.8450	27.6550	27.7200	-21.473%	7,651	+67.460%
2023-08-23	35.1250	35.3000	35.0850	35.3000	+28.985%	3,258	+31.501%
2023-08-22	27.4150	27.4400	27.3750	27.3675	+0.229%	2,894	+69.617%
2023-08-21	27.4200	27.4200	27.3050	27.3050	+0.349%	11,025	+70.005%
2023-08-18	27.3200	27.3200	27.1750	27.2100	-21.528%	4,939	+70.599%
2023-08-17	34.8100	34.8100	34.7700	34.6750	+27.015%	1,261	+33.872%
2023-08-16	27.3100	27.3350	27.2800	27.3000	+0.469%	6,219	+70.037%
2023-08-15	27.3000	27.3000	27.1250	27.1725	-0.658%	8,612	+70.834%
2023-08-14	27.4000	27.4400	27.3900	27.3525	-0.310%	54,750	+69.710%
2023-08-11	27.7500	27.7500	27.3950	27.4375	-0.643%	59,950	+69.185%
2023-08-10	27.7350	27.7350	27.5200	27.6150	+0.482%	93,472	+68.097%
2023-08-09	27.5000	27.5000	27.5000	27.4825	+0.265%	8,338	+68.907%
2023-08-08	27.4650	27.4650	27.4650	27.4100	-0.472%	4,167	+69.354%
2023-08-07	27.7850	27.7850	27.5400	27.5400	-21.561%	6,764	+68.555%
2023-08-04	34.9950	35.1200	34.9950	35.1100	+28.479%	3,052	+32.213%
2023-08-03	27.4600	27.4600	27.3550	27.3275	-21.224%	4,039	+69.866%
2023-08-02	34.8500	34.8500	34.6950	34.6900	-1.888%	1,925	+33.814%
2023-08-01	35.4800	35.5050	35.4000	35.3575	+28.596%	1,316	+31.288%
2023-07-28	27.5400	27.5500	27.4250	27.4950	-22.017%	7,339	+68.831%
2023-07-27	35.5500	35.5500	35.3250	35.2575	+28.232%	27,445	+31.660%
2023-07-26	28.0000	28.0000	27.3750	27.4950	-22.276%	86,227	+68.831%
2023-07-25	35.3350	35.4750	35.2300	35.3750	+28.368%	11,549	+31.223%
2023-07-24	27.5300	27.7450	27.5000	27.5575	-21.645%	30,984	+68.448%
2023-07-21	35.4850	35.4850	35.2350	35.1700	+27.984%	6,660	+31.987%
2023-07-20	27.6100	27.6150	27.4800	27.4800	+0.164%	5,946	+68.923%
2023-07-19	27.2200	27.4950	27.2200	27.4350	-22.137%	14,228	+69.200%
2023-07-18	35.2550	35.2750	35.2100	35.2350	+30.718%	677	+31.744%
2023-07-17	26.9150	27.0100	26.9150	26.9550	-23.118%	6,883	+72.213%
2023-07-14	34.9050	35.0450	34.9050	35.0600	+31.607%	568	+32.402%
2023-07-13	27.0600	27.0600	26.6200	26.6400	-23.978%	6,048	+74.249%
2023-07-12	34.7700	35.0050	34.7250	35.0425	+0.994%	2,045	+32.468%
2023-07-11	34.7900	34.7900	34.6700	34.6975	+0.689%	4,187	+33.785%
2023-07-10	34.3750	34.5000	34.3750	34.4600	+28.367%	1,364	+34.707%
2023-07-07	27.0950	27.0950	27.0950	26.8450	-21.826%	11,375	+72.919%
2023-07-06	34.7500	34.7500	34.3250	34.3400	+25.949%	1,462	+35.178%
2023-07-05	27.3250	27.3250	27.2300	27.2650	-21.285%	23,745	+70.255%
2023-07-04	34.5900	34.6850	34.5850	34.6375	-0.050%	1,824	+34.017%
2023-07-03	34.6750	34.7400	34.5350	34.6550	+0.231%	15,415	+33.949%
2023-06-30	34.3550	34.6350	34.3550	34.5750	+0.919%	10,537	+34.259%
2023-06-29	34.2150	34.2950	34.1850	34.2600	+26.549%	7,052	+35.493%
2023-06-28	26.7700	27.1200	26.7700	27.0725	-20.316%	6,161	+71.466%
2023-06-27	33.9950	33.9950	33.8200	33.9750	+0.756%	23,820	+36.630%
2023-06-26	33.6050	33.7650	33.5950	33.7200	+28.043%	20,909	+37.663%
2023-06-23	26.3650	26.3700	26.2800	26.3350	-1.136%	4,255	+76.267%
2023-06-22	26.6400	26.6650	26.5100	26.6375	-21.712%	16,375	+74.266%
2023-06-21	34.0850	34.1100	34.0100	34.0250	+0.103%	4,491	+36.429%
2023-06-20	33.8750	34.0600	33.8750	33.9900	+28.083%	8,360	+36.570%
2023-06-19	26.6050	26.6050	26.4800	26.5375	-22.075%	2,660	+74.922%
2023-06-16	33.9950	34.1300	33.9750	34.0550	+28.183%	9,450	+36.309%
2023-06-15	26.6500	26.6650	26.4700	26.5675	-0.543%	5,341	+74.725%
2023-06-14	26.6550	26.7150	26.6550	26.7125	-20.611%	3,676	+73.776%
2023-06-13	33.5200	33.6950	33.4900	33.6475	+1.013%	11,853	+37.960%
2023-06-12	33.2100	33.3250	33.2100	33.3100	+26.198%	12,562	+39.358%
2023-06-09	26.4850	26.4850	26.4150	26.3950	-0.509%	4,283	+75.867%
2023-06-08	26.6200	26.9650	26.5400	26.5300	-20.770%	2,907	+74.972%
2023-06-07	33.3250	33.5150	33.3250	33.4850	+1.003%	8,150	+38.629%
2023-06-06	32.9400	33.1900	32.9350	33.1525	+24.306%	5,234	+40.020%
2023-06-05	26.8300	26.8300	26.6900	26.6700	-19.638%	8,174	+74.053%
2023-06-02	33.1150	33.2050	33.0450	33.1875	+0.561%	29,461	+39.872%
2023-06-01	32.9950	33.1000	32.9350	33.0025	+25.045%	16,406	+40.656%
2023-05-31	26.5000	26.6650	26.4300	26.3925	-0.509%	7,891	+75.883%
2023-05-30	26.6550	26.6550	26.4850	26.5275	-0.394%	10,066	+74.988%
2023-05-26	26.4400	26.6900	26.4400	26.6325	-17.623%	3,108	+74.298%
2023-05-25	32.2450	32.4250	32.2450	32.3300	+24.048%	2,195	+43.582%
2023-05-24	25.9850	26.0950	25.9850	26.0625	+0.511%	8,926	+78.110%
2023-05-23	26.1350	26.1350	25.9200	25.9300	-19.535%	6,204	+79.020%
2023-05-22	32.1650	32.3650	32.1200	32.2250	+0.932%	27,699	+44.050%
2023-05-19	31.9450	32.0800	31.8700	31.9275	+24.377%	6,113	+45.392%
2023-05-18	25.7950	25.7950	25.6650	25.6700	-20.193%	1,870	+80.834%
2023-05-17	32.1150	32.2050	32.0850	32.1650	-0.510%	4,278	+44.318%
2023-05-16	32.4900	32.5300	32.3650	32.3300	+24.622%	13,136	+43.582%
2023-05-15	26.2900	26.3100	25.9000	25.9425	+0.406%	25,526	+78.934%
2023-05-12	26.2050	26.2050	25.8300	25.8375	+0.311%	2,821	+79.661%
2023-05-11	25.9850	25.9850	25.6500	25.7575	-20.624%	6,310	+80.219%
2023-05-10	32.6300	32.6300	32.4250	32.4500	+0.589%	10,251	+43.051%
2023-05-09	32.4450	32.4500	32.2450	32.2600	+0.202%	4,405	+43.893%
2023-05-05	32.2350	32.2500	31.9900	32.1950	+26.045%	19,851	+44.184%
2023-05-04	25.6100	25.7750	25.5550	25.5425	-20.080%	13,168	+81.736%
2023-05-03	32.0400	32.0650	31.9150	31.9600	-0.008%	5,015	+45.244%
2023-05-02	32.1200	32.1200	32.0000	31.9625	+25.713%	2,423	+45.233%
2023-04-28	25.5350	25.5850	25.4500	25.4250	+0.306%	4,312	+82.576%
2023-04-27	25.3300	25.4000	25.3300	25.3475	+0.635%	3,237	+83.134%
2023-04-26	25.2300	25.2300	25.2300	25.1875	-19.432%	5,161	+84.298%
2023-04-25	31.4050	31.4050	31.2200	31.2625	+24.726%	14,124	+48.485%
2023-04-24	25.0550	25.1700	25.0550	25.0650	-19.262%	6,563	+85.198%
2023-04-21	31.0000	31.0850	31.0000	31.0450	-0.225%	2,986	+49.525%
2023-04-20	31.0700	31.0900	31.0600	31.1150	+0.145%	1,856	+49.188%
2023-04-19	31.0650	31.0650	31.0650	31.0700	+23.859%	5	+49.405%
2023-04-18	25.2900	25.2900	25.0700	25.0850	-19.574%	7,274	+85.051%
2023-04-17	31.3000	31.3050	31.2250	31.1900	+23.831%	884	+48.830%
2023-04-14	25.1550	25.2200	25.1550	25.1875	+0.349%	5,278	+84.298%
2023-04-13	25.0900	25.1950	25.0850	25.1000	-20.127%	8,113	+84.940%
2023-04-12	31.3750	31.5550	31.3650	31.4250	+0.343%	3,896	+47.717%
2023-04-11	31.2650	31.3650	31.2650	31.3175	+24.958%	4,344	+48.224%
2023-04-06	25.0300	25.0700	24.9200	25.0625	+0.926%	8,974	+85.217%
2023-04-05	24.8500	24.9200	24.8100	24.8325	+0.618%	13,282	+86.932%
2023-04-04	24.7250	24.7400	24.7000	24.6800	-0.333%	6,117	+88.088%
2023-04-03	24.7000	24.8300	24.7000	24.7625	-19.248%	9,242	+87.461%
2023-03-31	30.5250	30.6300	30.5200	30.6650	+1.071%	409	+51.378%
2023-03-30	30.2500	30.3400	30.2500	30.3400	+23.761%	7,052	+52.999%
2023-03-29	24.3450	24.5150	24.3450	24.5150	+1.249%	6,210	+89.353%
2023-03-28	24.2700	24.3250	24.2400	24.2125	-0.768%	5,643	+91.719%
2023-03-27	24.5000	24.6600	24.3950	24.4000	-18.517%	3,423	+90.246%
2023-03-24	30.2000	30.2000	29.8050	29.9450	-1.513%	2,230	+55.018%
2023-03-23	30.4250	30.4800	30.2250	30.4050	+23.047%	1,131	+52.672%
2023-03-22	24.5850	24.7100	24.5850	24.7100	+0.867%	3,537	+87.859%
2023-03-20	24.4500	24.5400	24.3950	24.4975	-18.444%	8,478	+89.489%
2023-03-17	30.1650	30.3100	29.9850	30.0375	-0.406%	32,095	+54.540%
2023-03-16	30.0850	30.2200	29.9450	30.1600	+1.918%	4,655	+53.912%
2023-03-15	30.2050	30.2300	29.6150	29.5925	-2.664%	12,434	+56.864%
2023-03-14	30.2150	30.4600	30.1350	30.4025	+21.331%	7,766	+52.685%
2023-03-13	25.2800	25.2850	25.0550	25.0575	-19.156%	5,637	+85.254%
2023-03-10	30.8100	31.0200	30.8000	30.9950	-0.434%	340	+49.766%
2023-03-09	31.2050	31.2400	31.1050	31.1300	-0.986%	2,897	+49.117%
2023-03-08	31.3500	31.3800	31.3500	31.4400	+19.351%	774	+47.646%
2023-03-07	26.2000	26.3500	26.1700	26.3425	-16.293%	7,278	+76.217%
2023-03-06	31.5350	31.5350	31.3600	31.4700	+20.586%	32,131	+47.506%
2023-03-03	26.0400	26.0750	26.0400	26.0975	+1.478%	3,048	+77.871%
2023-03-02	25.5300	25.7200	25.5300	25.7175	-16.161%	15,476	+80.500%
2023-03-01	30.6550	30.7800	30.6450	30.6750	+22.394%	4,553	+51.328%
2023-02-28	25.1400	25.1400	25.0900	25.0625	-1.066%	9,760	+85.217%
2023-02-27	25.4450	25.4450	25.3650	25.3325	-0.618%	11,530	+83.243%
2023-02-24	25.5850	25.5850	25.4950	25.4900	-0.176%	13,132	+82.111%
2023-02-23	25.6650	25.6650	25.5100	25.5350	+0.177%	2,423	+81.790%
2023-02-22	25.4750	25.4750	25.4250	25.4900	-18.150%	3,139	+82.111%
2023-02-21	31.3100	31.3200	31.1500	31.1425	+19.618%	1,110	+49.057%
2023-02-20	26.0500	26.0500	26.0500	26.0350	-0.354%	1,202	+78.298%
2023-02-17	26.2500	26.2500	26.1600	26.1275	-17.056%	12,441	+77.667%
2023-02-16	31.5650	31.5650	31.4500	31.5000	+20.401%	12,109	+47.365%
2023-02-15	26.0950	26.1350	26.0950	26.1625	-15.910%	11,759	+77.430%
2023-02-14	31.2650	31.2650	31.1750	31.1125	+19.331%	1,556	+49.200%
2023-02-10	26.0150	26.0150	25.9550	26.0725	+0.433%	3,132	+78.042%
2023-02-09	26.0000	26.0600	25.8700	25.9600	-17.331%	10,521	+78.814%
2023-02-08	31.5700	31.5900	31.5500	31.4025	+1.135%	139	+47.823%
2023-02-07	31.1650	31.2550	31.0350	31.0500	+19.527%	11,699	+49.501%
2023-02-06	25.9700	25.9700	25.7850	25.9775	-0.048%	4,875	+78.693%

.dark-mode .c8PnR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c8PnR4{ color: #333333; background-color: white; border: 2px solid #333333; }FLXIFRK FTSE INDIA UCITS ETFstock LSE

FLXI
FRK FTSE INDIA UCITS ETF
stock LSE