Dark

FLXU
FRK U.S. EQUITY UCITS ETF
stock LSE

Inactive

Aug 2, 2024

42.94GBP-2.498%(-1.10)2,515

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	43.9800	43.9800	43.9800	42.9400	-2.498%	2,515	0.000%
2024-08-01	44.4700	44.6800	44.1600	44.0400	-0.564%	11,082	-2.498%
2024-07-31	44.3000	44.3000	44.2800	44.2900	+0.774%	10,658	-3.048%
2024-07-30	44.1600	44.1600	44.1200	43.9500	+0.365%	5,099	-2.298%
2024-07-29	43.8600	43.8600	43.8600	43.7900	+0.069%	1,469	-1.941%
2024-07-26	43.6800	43.6800	43.6800	43.7600	+0.667%	1,544	-1.874%
2024-07-25	43.4100	43.5300	43.4100	43.4700	+0.976%	10,874	-1.219%
2024-07-24	43.1200	43.1200	43.1000	43.0500	-1.012%	4,544	-0.256%
2024-07-23	43.5700	43.5700	43.5700	43.4900	+0.092%	2,241	-1.265%
2024-07-22	43.4700	43.4700	43.4700	43.4500	-0.115%	3,160	-1.174%
2024-07-19	43.5600	43.5700	43.5600	43.5000	-0.866%	1,313	-1.287%
2024-07-17	43.8500	43.8600	43.8500	43.8800	+0.804%	994	-2.142%
2024-07-15	43.5100	43.5500	43.5100	43.5300	+1.777%	2,496	-1.355%
2024-07-10	42.8300	42.8800	42.7400	42.7700	-0.326%	5,645	+0.397%
2024-07-09	43.0800	43.0800	43.0100	42.9100	+0.234%	2,956	+0.070%
2024-07-08	42.9100	42.9100	42.9100	42.8100	+0.094%	4,439	+0.304%
2024-07-05	42.8300	42.8300	42.8300	42.7700	-0.697%	1,393	+0.397%
2024-07-04	43.0200	43.0200	43.0200	43.0700	+0.163%	3,143	-0.302%
2024-07-03	43.0300	43.0300	43.0300	43.0000	-0.440%	4,317	-0.140%
2024-07-02	43.1800	43.1800	43.1800	43.1900	-0.208%	1,347	-0.579%
2024-07-01	43.3200	43.3200	43.3200	43.2800	-0.779%	2,717	-0.786%
2024-06-28	43.7500	43.7500	43.7500	43.6200	+0.322%	1,876	-1.559%
2024-06-26	43.6700	43.6700	43.6700	43.4800	-0.161%	5,497	-1.242%
2024-06-25	43.7400	43.7400	43.7000	43.5500	-0.684%	1,023	-1.401%
2024-06-24	43.7300	43.8700	43.7300	43.8500	+0.689%	4,767	-2.075%
2024-06-20	43.5600	43.5700	43.5600	43.5500	+0.554%	3,432	-1.401%
2024-06-19	43.3100	43.5300	43.3100	43.3100	+0.511%	2,717	-0.854%
2024-06-17	42.9700	43.1100	42.9700	43.0900	+0.513%	2,547	-0.348%
2024-06-14	42.8800	42.8800	42.8800	42.8700	+0.398%	3,685	+0.163%
2024-06-13	42.7800	42.7800	42.6300	42.7000	+0.211%	4,152	+0.562%
2024-06-12	42.9000	42.9000	42.9000	42.6100	-0.164%	3,161	+0.774%
2024-06-10	42.7200	42.7200	42.6900	42.6800	-0.373%	12,194	+0.609%
2024-06-07	42.8500	42.8700	42.8500	42.8400	+0.445%	2,789	+0.233%
2024-06-06	42.7000	42.7000	42.7000	42.6500	+0.235%	2,614	+0.680%
2024-06-05	42.4300	42.4300	42.4300	42.5500	+0.734%	4,299	+0.917%
2024-06-04	42.1800	42.2900	42.1800	42.2400	-0.142%	1,883	+1.657%
2024-06-03	42.8100	42.8200	42.7400	42.3000	+0.284%	133,785	+1.513%
2024-05-31	42.2300	42.2300	42.2300	42.1800	+0.285%	1,596	+1.802%
2024-05-30	42.0500	42.0500	42.0500	42.0600	-0.403%	2,154	+2.092%
2024-05-29	42.2900	42.2900	42.2200	42.2300	-0.729%	4,514	+1.681%
2024-05-28	42.6500	42.6500	42.6500	42.5400	-1.162%	5,777	+0.940%
2024-05-23	43.2100	43.2100	43.2100	43.0400	-0.784%	770	-0.232%
2024-05-21	43.3400	43.3400	43.3400	43.3800	+0.208%	713	-1.014%
2024-05-17	43.5000	43.5000	43.4000	43.2900	-0.437%	6,829	-0.809%
2024-05-15	43.5500	43.5500	43.5500	43.4800	+0.369%	2,609	-1.242%
2024-05-08	43.3900	43.4000	43.3700	43.3200	+0.301%	5,170	-0.877%
2024-05-07	43.2100	43.2100	43.2100	43.1900	+2.032%	1,984	-0.579%
2024-05-02	42.4200	42.4200	42.4200	42.3300	+0.237%	3,082	+1.441%
2024-05-01	42.4400	42.4400	42.4000	42.2300	-1.054%	70,537	+1.681%
2024-04-30	42.6500	42.6700	42.6500	42.6800	+0.141%	549	+0.609%
2024-04-25	42.9700	42.9700	42.6100	42.6200	-1.205%	2,506	+0.751%
2024-04-24	43.2600	43.2600	43.0500	43.1400	+0.093%	5,903	-0.464%
2024-04-22	43.2100	43.2100	43.2100	43.1000	+0.819%	2,677	-0.371%
2024-04-19	42.5600	42.5600	42.5600	42.7500	+0.047%	2,463	+0.444%
2024-04-18	42.7100	42.8300	42.7100	42.7300	+0.070%	4,012	+0.491%
2024-04-17	42.9100	42.9500	42.9100	42.7000	-1.511%	8,323	+0.562%
2024-04-15	43.5600	43.5600	43.3600	43.3550	-0.069%	6,442	-0.957%
2024-04-11	43.4100	43.4100	43.4100	43.3850	-0.367%	3,755	-1.026%
2024-04-10	43.5100	43.5100	43.5100	43.5450	+0.346%	7,632	-1.389%
2024-04-09	43.5400	43.5500	43.3400	43.3950	-0.743%	7,882	-1.049%
2024-04-05	43.5900	43.6300	43.5800	43.7200	-0.478%	8,494	-1.784%
2024-04-04	43.9800	43.9800	43.9400	43.9300	+0.057%	8,255	-2.254%
2024-04-02	44.2400	44.2400	43.9800	43.9050	-0.431%	9,433	-2.198%
2024-03-28	44.2200	44.2200	44.1000	44.0950	+0.708%	6,883	-2.619%
2024-03-27	43.7900	43.8300	43.7900	43.7850	+0.321%	11,682	-1.930%
2024-03-26	43.6900	43.6900	43.6600	43.6450	+0.023%	7,155	-1.615%
2024-03-25	43.7200	43.7200	43.6600	43.6350	-0.490%	7,944	-1.593%
2024-03-22	44.0200	44.0300	43.9200	43.8500	-0.046%	8,484	-2.075%
2024-03-21	43.3600	43.3700	43.3600	43.8700	-19.600%	10,284	-2.120%
2024-03-19	54.4300	54.4300	54.4300	54.5650	+27.280%	8	-21.305%
2024-03-18	42.6400	42.9100	42.6400	42.8700	+0.847%	3,744	+0.163%
2024-03-15	42.4900	42.7500	42.4900	42.5100	-0.305%	3,682	+1.012%
2024-03-14	42.6700	42.6700	42.5600	42.6400	-20.971%	4,165	+0.704%
2024-03-11	53.9100	53.9100	53.9100	53.9550	+27.825%	1	-20.415%
2024-03-08	42.3700	42.3700	42.3600	42.2100	-21.913%	7,404	+1.729%
2024-03-06	53.9400	53.9400	53.9400	54.0550	+27.203%	37	-20.562%
2024-03-04	42.5000	42.5500	42.5000	42.4950	-20.777%	3,580	+1.047%
2024-02-29	53.6400	53.6400	53.6400	53.6400	+27.396%	5,300	-19.948%
2024-02-28	42.1000	42.1100	42.1000	42.1050	-20.959%	7,837	+1.983%
2024-02-27	53.2000	53.2000	53.2000	53.2700	-0.206%	1	-19.392%
2024-02-26	53.4000	53.4000	53.4000	53.3800	+0.188%	473,612	-19.558%
2024-02-23	53.2400	53.2400	53.0200	53.2800	+27.190%	233	-19.407%
2024-02-22	41.5300	41.8700	41.5300	41.8900	-20.034%	6,322	+2.507%
2024-02-21	52.3300	52.3300	52.3300	52.3850	+25.278%	1	-18.030%
2024-02-16	41.9800	41.9800	41.8600	41.8150	-20.398%	12,072	+2.690%
2024-02-15	52.2500	52.5400	52.2500	52.5300	+26.884%	469	-18.256%
2024-02-14	41.4200	41.4200	41.4200	41.4000	-20.185%	9,637	+3.720%
2024-02-13	51.9400	51.9900	51.7400	51.8700	+24.673%	993	-17.216%
2024-02-12	41.5300	41.5300	41.5300	41.6050	+0.714%	4,826	+3.209%
2024-02-09	41.3700	41.3800	41.3700	41.3100	-20.687%	2,894	+3.946%
2024-02-08	52.0600	52.0600	52.0600	52.0850	+1.028%	66	-17.558%
2024-02-05	51.9000	51.9000	51.9000	51.5550	-1.046%	1,800	-16.710%
2024-02-02	51.8800	52.1000	51.8800	52.1000	+28.658%	167	-17.582%
2024-02-01	40.6100	40.6100	40.5200	40.4950	-1.087%	1,289	+6.038%
2024-01-30	41.0000	41.0000	41.0000	40.9400	+0.825%	2,129	+4.885%
2024-01-29	40.5900	40.5900	40.5900	40.6050	-21.331%	5,298	+5.751%
2024-01-26	51.6400	51.6400	51.5600	51.6150	+1.704%	234	-16.807%
2024-01-16	50.6100	50.7100	50.6100	50.7500	-0.138%	230	-15.389%
2024-01-15	50.7500	50.7500	50.7200	50.8200	+27.737%	893	-15.506%
2024-01-12	39.9200	39.9200	39.9200	39.7850	+0.353%	16,861	+7.930%
2024-01-11	39.7000	39.7100	39.7000	39.6450	-0.151%	1,542	+8.311%
2024-01-10	39.7300	39.7300	39.7300	39.7050	-21.446%	4,004	+8.148%
2024-01-09	50.7000	50.7000	50.7000	50.5450	+0.129%	227	-15.046%
2024-01-08	50.3700	50.4000	50.3700	50.4800	+27.218%	263	-14.937%
2024-01-05	39.7200	39.7200	39.7200	39.6800	-22.470%	779	+8.216%
2024-01-02	51.1400	51.1800	51.1400	51.1800	+27.934%	3,521	-16.100%
2023-12-28	40.0300	40.0300	40.0300	40.0050	-21.466%	1,100	+7.337%
2023-12-27	51.0400	51.0400	51.0400	50.9400	+27.861%	1,115	-15.705%
2023-12-21	39.8500	39.9200	39.8200	39.8400	+0.886%	9,335	+7.781%
2023-12-14	39.6000	39.6000	39.5500	39.4900	-19.679%	3,031	+8.736%
2023-12-11	48.8600	49.0800	48.8600	49.1650	+26.567%	2,062	-12.661%
2023-12-08	38.9700	38.9700	38.9700	38.8450	+0.466%	4,947	+10.542%
2023-12-06	38.7000	38.7000	38.7000	38.6650	-20.712%	4,952	+11.057%
2023-12-04	48.6200	48.7200	48.6200	48.7650	+26.154%	338	-11.945%
2023-11-22	38.3600	38.3800	38.3600	38.6550	+0.953%	3,494	+11.085%
2023-11-21	38.3100	38.3100	38.3100	38.2900	-20.179%	3,843	+12.144%
2023-11-20	47.9000	47.9000	47.9000	47.9700	+24.178%	66	-10.486%
2023-11-15	38.7100	38.7100	38.7100	38.6300	-17.852%	7,034	+11.157%
2023-11-13	47.0300	47.0300	47.0300	47.0250	+23.377%	64	-8.687%
2023-11-07	38.0900	38.0900	38.0900	38.1150	-16.046%	2,969	+12.659%
2023-10-31	45.4700	45.5800	45.2800	45.4000	+22.273%	75,771	-5.419%
2023-10-30	37.1000	37.1800	37.1000	37.1300	-0.255%	2,151	+15.648%
2023-10-27	37.3300	37.3300	37.3300	37.2250	-18.277%	430	+15.353%
2023-10-26	45.5000	45.5000	45.3800	45.5500	+20.774%	228	-5.730%
2023-10-25	37.6000	37.7700	37.6000	37.7150	-18.153%	5,103	+13.854%
2023-10-23	45.8300	45.9800	45.8300	46.0800	+18.427%	229	-6.814%
2023-10-17	38.8100	38.8100	38.8100	38.9100	+0.193%	2,029	+10.357%
2023-10-16	38.8900	38.8900	38.8900	38.8350	+0.805%	2,109	+10.570%
2023-10-12	38.5500	38.5500	38.5500	38.5250	+1.049%	3,423	+11.460%
2023-10-09	38.1100	38.1100	38.1100	38.1250	-16.921%	128,108	+12.630%
2023-10-04	46.0000	46.0600	46.0000	45.8900	-1.322%	462	-6.428%
2023-10-02	46.4900	46.4900	46.4900	46.5050	-1.022%	225	-7.666%
2023-09-28	46.8700	46.8700	46.8700	46.9850	+22.500%	650	-8.609%
2023-09-26	38.3500	38.3500	38.3500	38.3550	-0.891%	3,113	+11.954%
2023-09-18	38.7400	38.7400	38.7400	38.7000	-19.425%	4,262	+10.956%
2023-09-15	48.0400	48.0400	48.0400	48.0300	-0.166%	152	-10.598%
2023-09-12	48.1700	48.1700	48.1700	48.1100	+24.541%	227	-10.746%
2023-09-08	38.3400	38.5300	38.3400	38.6300	+0.547%	5,048	+11.157%
2023-09-07	38.5400	38.5400	38.5400	38.4200	-20.963%	227,785	+11.765%
2023-09-01	48.6100	48.6100	48.6100	48.6100	0.000%	195	-11.664%
2023-08-31	48.6100	48.6100	48.6100	48.6100	+2.058%	675	-11.664%
2023-08-25	47.7500	47.7500	47.7500	47.6300	+25.706%	227	-9.847%
2023-08-24	37.7700	37.7700	37.7700	37.8900	+1.446%	674	+13.328%
2023-08-21	37.6000	37.6000	37.6000	37.3500	-0.240%	598	+14.967%
2023-08-18	37.3900	37.3900	37.3900	37.4400	-22.939%	1,696	+14.690%
2023-08-14	48.6900	48.6900	48.5500	48.5850	+27.053%	389	-11.619%
2023-08-09	38.2100	38.3000	38.2100	38.2400	-21.398%	3,521	+12.291%
2023-08-07	48.6100	48.7000	48.6100	48.6500	+0.072%	51	-11.737%
2023-08-03	48.8950	48.8950	48.8950	48.6150	+26.273%	0	-11.673%
2023-08-02	38.4900	38.4900	38.4900	38.5000	+0.052%	5,653	+11.532%
2023-08-01	38.5200	38.5200	38.5200	38.4800	+1.370%	1,733	+11.590%
2023-07-26	38.0800	38.0800	38.0800	37.9600	+0.066%	46,146	+13.119%
2023-07-21	37.9200	37.9300	37.9200	37.9350	+0.357%	1,808	+13.194%
2023-07-20	37.6900	37.8400	37.6900	37.8000	-21.283%	2,333	+13.598%
2023-07-14	48.2300	48.2300	48.2300	48.0200	-0.062%	742	-10.579%
2023-07-13	48.1300	48.1300	48.1300	48.0500	+29.865%	219	-10.635%
2023-07-12	37.1000	37.1000	37.1000	37.0000	-1.504%	8,268	+16.054%
2023-07-03	37.5900	37.5900	37.5900	37.5650	+2.246%	313	+14.309%
2023-06-27	36.6300	36.6300	36.6300	36.7400	-20.759%	305	+16.875%
2023-06-23	46.4600	46.4600	46.4600	46.3650	-0.312%	227	-7.387%
2023-06-22	46.4400	46.4400	46.4400	46.5100	+26.334%	2	-7.676%
2023-06-16	36.9200	36.9200	36.9200	36.8150	-0.054%	591	+16.637%
2023-06-15	36.8800	36.8800	36.8800	36.8350	-0.122%	8	+16.574%
2023-06-14	36.9300	36.9300	36.9300	36.8800	-20.960%	1,895	+16.432%
2023-06-13	46.5100	46.5100	46.5100	46.6600	+26.518%	3,311	-7.973%
2023-06-07	36.7600	36.7600	36.7600	36.8800	+0.149%	1,768	+16.432%
2023-06-06	36.6300	36.9100	36.6300	36.8250	-0.068%	2,548	+16.606%
2023-06-05	37.0500	37.0500	37.0500	36.8500	-17.506%	602	+16.526%
2023-05-25	44.9000	44.9300	44.9000	44.6700	+22.855%	454	-3.873%
2023-05-24	36.3900	36.3900	36.3800	36.3600	-20.105%	4,319	+18.097%
2023-05-02	46.3300	46.3300	46.3300	45.5100	-1.855%	169	-5.647%
2023-04-28	46.3700	46.3700	46.3700	46.3700	+1.890%	2,966	-7.397%
2023-04-27	45.4200	45.4200	45.3400	45.5100	+22.702%	614	-5.647%
2023-04-25	37.1800	37.1800	37.1800	37.0900	-19.544%	1,522	+15.772%
2023-04-21	46.1300	46.1300	46.1300	46.1000	-0.260%	708	-6.855%
2023-04-20	46.0300	46.0300	46.0300	46.2200	+23.517%	227	-7.096%
2023-04-17	37.3300	37.3300	37.3200	37.4200	-19.092%	2,436	+14.751%
2023-04-12	46.3600	46.3600	46.3600	46.2500	+25.953%	93	-7.157%
2023-04-05	36.6600	36.6600	36.6600	36.7200	-20.009%	5,344	+16.939%
2023-04-04	46.0800	46.0800	46.0800	45.9050	+3.088%	1	-6.459%
2023-03-27	44.7800	44.7800	44.7800	44.5300	+0.225%	250	-3.571%
2023-03-23	44.0400	44.0400	44.0400	44.4300	+0.271%	550	-3.354%
2023-03-21	44.3100	44.3100	44.3100	44.3100	+0.272%	90	-3.092%
2023-03-20	44.4300	44.4300	44.4100	44.1900	+19.740%	2,242	-2.829%
2023-03-10	36.9800	36.9800	36.9800	36.9050	-0.552%	2,000	+16.353%
2023-03-01	37.1400	37.1400	37.1400	37.1100	-19.150%	4,554	+15.710%
2023-02-01	45.9300	45.9300	45.9300	45.9000	+24.407%	287	-6.449%
2023-01-30	36.6500	36.6500	36.6500	36.8950	+0.765%	1,180	+16.384%
2023-01-25	36.8000	36.8000	36.8000	36.6150	-0.893%	4,555	+17.274%
2023-01-24	36.9500	36.9500	36.9500	36.9450	+0.722%	2,000	+16.227%
2023-01-18	36.9400	36.9400	36.9400	36.6800	-19.491%	4,632	+17.067%
2023-01-12	45.5600	45.5600	45.5600	45.5600	+0.275%	1,200	-5.751%
2023-01-11	45.5400	45.5400	45.5400	45.4350	+0.553%	2,990	-5.491%
2023-01-06	44.2900	44.2900	44.2900	45.1850	+1.062%	23	-4.968%
2023-01-04	44.7100	44.7100	44.7100	44.7100	+21.247%	8,686	-3.959%
2023-01-03	37.3900	37.3900	37.3900	36.8750	0.000%	1,202	+16.447%
2022-12-28	36.9500	36.9500	36.9500	36.8750	+1.111%	2,170	+16.447%
2022-12-19	36.5500	36.5800	36.5500	36.4700	-18.621%	1,538	+17.741%
2022-12-15	44.8000	44.8000	44.8000	44.8150	+21.171%	23,729	-4.184%
2022-12-12	37.0000	37.0000	37.0000	36.9850	-0.565%	596	+16.101%
2022-12-07	36.8800	36.8800	36.8800	37.1950	-1.313%	3,396	+15.446%
2022-12-05	37.7600	37.7600	37.7600	37.6900	-0.777%	876	+13.929%
2022-11-30	37.8900	37.8900	37.8900	37.9850	+0.013%	3,136	+13.045%
2022-11-16	38.0000	38.0000	38.0000	37.9800	-16.196%	4,187	+13.060%
2022-11-15	45.5400	45.5400	45.5300	45.3200	+2.836%	4,000	-5.252%
2022-11-08	43.6800	43.6800	43.6800	44.0700	+16.280%	360	-2.564%
2022-11-02	37.8600	37.8600	37.8600	37.9000	-12.854%	3,352	+13.298%
2022-10-31	43.4900	43.4900	43.4900	43.4900	+16.909%	19,950	-1.265%
2022-10-26	36.7400	36.7400	36.7400	37.2000	-11.386%	4,397	+15.430%
2022-10-24	41.3100	41.3100	41.3100	41.9800	+15.330%	50	+2.287%
2022-10-19	36.4900	36.4900	36.4900	36.4000	-10.959%	3,508	+17.967%
2022-10-18	41.0000	41.0000	41.0000	40.8800	+13.461%	990	+5.039%
2022-10-14	36.1400	36.1400	36.1400	36.0300	-0.839%	2,000	+19.178%
2022-10-10	36.5200	36.5200	36.5200	36.3350	-0.710%	764	+18.178%
2022-10-05	36.2000	36.2000	36.2000	36.5950	-11.851%	4,161	+17.338%
2022-10-04	41.4300	41.4300	41.4300	41.5150	+16.126%	50	+3.432%
2022-10-03	35.4600	35.5700	35.4600	35.7500	-11.521%	5,426	+20.112%
2022-09-23	40.4700	40.4700	40.4700	40.4050	+9.543%	250	+6.274%
2022-09-14	37.0300	37.0300	37.0300	36.8850	-14.746%	4,050	+16.416%
2022-09-13	44.7300	44.7300	44.7300	43.2650	+1.193%	2,000	-0.751%
2022-09-06	42.9100	42.9500	42.9100	42.7550	-0.187%	8,918	+0.433%
2022-09-05	42.8700	42.9300	42.8700	42.8350	+15.630%	12,619	+0.245%
2022-08-31	37.1100	37.1100	37.1100	37.0450	-14.505%	4,762	+15.913%
2022-08-30	43.9200	43.9200	43.9200	43.3300	+18.291%	25	-0.900%
2022-08-03	36.1600	36.1600	36.1600	36.6300	-16.750%	4,166	+17.226%
2022-07-29	44.1900	44.1900	44.0000	44.0000	+22.188%	30,120	-2.409%
2022-07-20	35.7600	35.9100	35.7600	36.0100	+1.465%	4,526	+19.245%
2022-07-18	35.5100	35.5100	35.5100	35.4900	+1.025%	668	+20.992%
2022-07-13	35.4500	35.4500	34.9500	35.1300	-1.500%	5,480	+22.232%
2022-07-11	35.5100	35.6700	35.5100	35.6650	-16.043%	2,536	+20.398%
2022-07-07	42.3400	42.3400	42.3400	42.4800	+20.871%	1,534	+1.083%
2022-07-06	34.9900	34.9900	34.9900	35.1450	-15.639%	4,451	+22.180%
2022-07-01	42.0500	42.0500	41.5700	41.6600	-0.549%	13,558	+3.072%
2022-06-30	41.8000	41.8900	41.8000	41.8900	+21.017%	83,530	+2.507%
2022-06-29	34.5000	34.5000	34.5000	34.6150	-19.397%	3,229	+24.050%
2022-06-27	42.6400	42.6400	42.6400	42.9450	+28.232%	2,000	-0.012%
2022-06-22	33.1000	33.1000	33.1000	33.4900	+1.347%	2,955	+28.217%
2022-06-20	33.0700	33.0700	33.0700	33.0450	+0.258%	815	+29.944%
2022-06-17	32.8500	32.8500	32.8500	32.9600	-3.087%	2,075	+30.279%
2022-06-15	34.0100	34.0100	34.0100	34.0100	-22.528%	4,603	+26.257%
2022-06-01	43.8800	43.8800	43.8800	43.9000	+1.809%	2,000	-2.187%
2022-05-25	43.1500	43.1500	43.1500	43.1200	+28.352%	50	-0.417%
2022-05-19	34.2500	34.2500	34.2500	33.5950	-2.975%	1	+27.817%
2022-05-18	34.9000	34.9000	34.9000	34.6250	-2.341%	2,696	+24.014%
2022-05-16	35.4700	35.5000	35.4700	35.4550	+1.401%	580	+21.111%
2022-05-12	34.7600	35.1000	34.7600	34.9650	-0.611%	4,000	+22.809%
2022-05-11	34.9000	35.0400	34.9000	35.1800	-18.196%	6,096	+22.058%
2022-05-10	43.6300	43.6300	43.4800	43.0050	-0.647%	14,316	-0.151%
2022-05-09	43.3800	43.4200	43.3800	43.2850	+21.331%	7,100	-0.797%
2022-05-06	35.5100	35.5100	35.5100	35.6750	-19.560%	2,000	+20.364%
2022-05-05	44.7200	44.7200	44.3500	44.3500	+25.123%	7,897	-3.179%
2022-05-04	35.4700	35.4700	35.4700	35.4450	-1.923%	1,013	+21.145%
2022-04-28	36.1900	36.1900	36.1900	36.1400	-19.707%	2,000	+18.816%
2022-04-27	44.8800	44.8800	44.8800	45.0100	-0.431%	2,099	-4.599%
2022-04-26	45.2800	45.2800	45.2800	45.2050	+27.933%	75	-5.011%
2022-04-25	35.4700	35.5200	35.3500	35.3350	-1.133%	7,737	+21.523%
2022-04-19	35.6000	35.6000	35.6000	35.7400	+0.549%	2,148	+20.145%
2022-04-14	35.5500	35.5500	35.5500	35.5450	+0.353%	4,715	+20.805%
2022-04-04	35.4100	35.4100	35.4100	35.4200	-24.316%	712	+21.231%
2022-03-31	46.8000	46.8000	46.8000	46.8000	+1.452%	3,933	-8.248%
2022-03-25	46.1000	46.1000	46.1000	46.1300	+0.633%	59	-6.915%
2022-03-24	45.7600	45.7600	45.7600	45.8400	+32.066%	41	-6.326%
2022-03-23	34.7700	34.7800	34.7700	34.7100	+1.358%	4,686	+23.711%
2022-03-16	34.2800	34.2900	34.2800	34.2450	+0.973%	7,844	+25.391%
2022-03-15	33.4200	33.4200	33.4200	33.9150	+0.983%	24	+26.611%
2022-03-14	33.8200	33.8200	33.7800	33.5850	-24.196%	3,140	+27.855%
2022-03-09	44.1000	44.2300	44.1000	44.3050	-1.697%	2,495	-3.081%
2022-03-03	45.4000	45.4000	45.0300	45.0700	+35.001%	4,000	-4.726%
2022-03-01	33.4400	33.4400	33.4400	33.3850	-25.280%	42	+28.621%
2022-02-28	44.6800	44.6800	44.6800	44.6800	+4.125%	1,025	-3.894%
2022-02-24	42.7000	42.7000	42.7000	42.9100	-3.149%	2,845	+0.070%
2022-02-22	44.5200	44.5200	44.3200	44.3050	+36.218%	6,000	-3.081%
2022-02-21	32.8800	32.8800	32.8800	32.5250	-0.914%	1,354	+32.022%
2022-02-18	32.8900	32.9000	32.8900	32.8250	-0.500%	3,829	+30.815%
2022-02-14	32.9800	32.9800	32.9800	32.9900	-27.518%	656	+30.161%
2022-02-11	45.6600	45.7200	45.6300	45.5150	-1.461%	2,075	-5.657%
2022-02-10	46.3000	46.3000	46.1500	46.1900	+36.778%	457	-7.036%
2022-02-07	33.8100	33.8100	33.8100	33.7700	-0.851%	1,034	+27.154%
2022-02-03	34.2550	34.2550	34.2550	34.0600	-26.682%	0	+26.072%
2022-02-02	45.8700	45.8700	45.8700	46.4550	+3.996%	0	-7.566%
2022-01-28	44.4300	44.4300	44.4300	44.6700	-1.716%	50	-3.873%
2022-01-26	45.4700	45.4700	45.4700	45.4500	-1.623%	2,000	-5.523%
2022-01-21	45.8200	46.0300	45.8200	46.2000	-1.535%	77	-7.056%
2022-01-18	46.8800	46.8800	46.8800	46.9200	-0.646%	250	-8.483%
2022-01-14	47.5600	47.5600	47.5600	47.2250	+0.085%	175	-9.074%
2022-01-10	47.1900	47.1900	47.1900	47.1850	-1.142%	1,186	-8.997%
2022-01-07	47.6100	47.7300	47.6100	47.7300	+32.934%	2,840	-10.036%
2022-01-05	35.8500	35.8500	35.8500	35.9050	-26.099%	756	+19.593%
2022-01-04	48.5400	48.5400	48.5400	48.5850	+34.436%	50	-11.619%
2021-12-29	36.1700	36.1700	36.1700	36.1400	-24.606%	2,718	+18.816%
2021-12-23	47.8900	47.8900	47.8900	47.9350	+0.958%	75	-10.420%
2021-12-22	47.3100	47.3100	47.3100	47.4800	+34.011%	150	-9.562%
2021-12-21	35.5200	35.5200	35.5200	35.4300	-25.801%	368	+21.197%
2021-12-17	47.6200	47.6200	47.6200	47.7500	-0.717%	200	-10.073%
2021-12-16	48.1100	48.1100	48.1100	48.0950	+1.788%	425	-10.718%
2021-12-10	47.1800	47.1800	47.1800	47.2500	+35.406%	75	-9.122%
2021-11-26	34.9200	34.9200	34.9200	34.8950	-1.119%	2,000	+23.055%
2021-11-24	35.2200	35.2200	35.2200	35.2900	-0.113%	1,885	+21.678%
2021-11-16	35.2800	35.2800	35.2800	35.3300	+0.398%	925	+21.540%
2021-11-15	35.2300	35.2300	35.2300	35.1900	+3.530%	663	+22.023%
2021-11-02	33.9800	33.9800	33.9800	33.9900	-26.044%	989	+26.331%
2021-11-01	46.0000	46.0000	45.9300	45.9600	+0.153%	1,945	-6.571%
2021-10-29	45.8900	45.8900	45.8900	45.8900	+39.738%	7,783	-6.428%
2021-10-21	32.7800	32.7800	32.7800	32.8400	-0.106%	1	+30.755%
2021-10-20	32.7800	32.7800	32.7800	32.8750	-24.234%	3,226	+30.616%
2021-10-01	43.5200	43.5200	43.4100	43.3900	-3.428%	8,431	-1.037%
2021-09-23	44.9300	44.9300	44.9300	44.9300	+0.808%	1,050	-4.429%
2021-09-22	44.5500	44.5500	44.5500	44.5700	+0.473%	379	-3.657%
2021-09-21	44.3500	44.3600	44.3500	44.3600	+36.555%	2,825	-3.201%
2021-09-20	32.5000	32.5000	32.5000	32.4850	-28.194%	89,750	+32.184%
2021-09-15	45.2400	45.2400	45.2400	45.2400	-0.022%	925	-5.084%
2021-09-14	45.1500	45.1500	45.1500	45.2500	+35.906%	25	-5.105%
2021-09-08	33.3000	33.3000	33.3000	33.2950	-27.327%	2,690	+28.968%
2021-09-07	45.8700	45.8700	45.8700	45.8150	+37.191%	639	-6.275%
2021-09-03	33.3400	33.3400	33.3400	33.3950	-0.060%	970	+28.582%
2021-08-27	33.4100	33.4100	33.4100	33.4150	-0.179%	1,252	+28.505%
2021-08-25	33.4500	33.4500	33.4500	33.4750	-0.328%	3,426	+28.275%
2021-08-23	33.5700	33.6400	33.5700	33.5850	+1.114%	2,700	+27.855%
2021-08-19	33.0200	33.2000	33.0200	33.2150	+0.302%	4,000	+29.279%
2021-08-16	33.0200	33.0200	33.0200	33.1150	+0.699%	1,338	+29.669%
2021-08-11	32.9100	32.9100	32.9100	32.8850	+0.366%	3,323	+30.576%
2021-08-09	32.7400	32.7500	32.7400	32.7650	+0.676%	2,237	+31.054%
2021-08-05	32.6100	32.6100	32.6100	32.5450	-0.031%	3,109	+31.940%
2021-08-04	32.6100	32.6100	32.6100	32.5550	-0.123%	3,109	+31.900%
2021-08-03	32.5600	32.5600	32.5600	32.5950	-0.214%	1	+31.738%
2021-08-02	32.6900	32.6900	32.6900	32.6650	+0.927%	287	+31.456%
2021-07-28	32.3700	32.3700	32.3700	32.3650	-28.158%	2,384	+32.674%
2021-07-23	44.7600	44.7900	44.7600	45.0500	+1.338%	3,880	-4.684%
2021-07-15	44.4700	44.4700	44.4700	44.4550	-0.157%	1,150	-3.408%
2021-07-14	44.6700	44.6700	44.6700	44.5250	-0.146%	75	-3.560%
2021-07-12	44.4600	44.4600	44.4600	44.5900	+0.225%	1,988	-3.700%
2021-07-09	44.2600	44.4600	44.2600	44.4900	+0.259%	2,285	-3.484%
2021-07-07	44.2600	44.3000	44.2500	44.3750	+39.522%	17,300	-3.234%
2021-06-30	31.8200	31.8200	31.8200	31.8050	+0.920%	3,306	+35.010%
2021-06-28	31.4900	31.4900	31.4900	31.5150	-27.242%	2,000	+36.253%
2021-06-23	43.3600	43.3600	43.3600	43.3150	-0.597%	52	-0.866%
2021-06-11	43.7100	43.7100	43.6100	43.5750	+0.023%	3,625	-1.457%
2021-06-10	43.5700	43.5700	43.5700	43.5650	+1.232%	100	-1.435%
2021-06-03	42.8100	42.8100	42.8100	43.0350	-0.151%	2,000	-0.221%
2021-05-28	43.1000	43.1000	43.1000	43.1000	+0.023%	8,375	-0.371%
2021-05-27	43.0900	43.0900	43.0900	43.0900	-0.162%	1,575	-0.348%
2021-05-24	43.1800	43.1800	43.1800	43.1600	+0.594%	325	-0.510%
2021-05-21	42.8400	42.8400	42.8400	42.9050	+0.023%	1,010	+0.082%
2021-05-14	42.6900	42.7700	42.6900	42.8950	+1.419%	6,000	+0.105%
2021-05-12	42.4300	42.4300	42.4300	42.2950	-1.122%	2,000	+1.525%
2021-05-06	42.6600	42.7200	42.6600	42.7750	+0.647%	6,000	+0.386%
2021-04-30	42.5000	42.5000	42.5000	42.5000	-0.352%	14,300	+1.035%
2021-04-27	42.6100	42.6100	42.6100	42.6500	-0.105%	200	+0.680%
2021-04-23	42.6500	42.6500	42.6500	42.6950	+0.141%	25	+0.574%
2021-04-21	42.4200	42.6700	42.2000	42.6350	+0.578%	5,175	+0.715%
2021-04-20	42.3000	42.3000	42.3000	42.3900	-0.364%	2,422	+1.297%
2021-04-19	42.5400	42.5400	42.4500	42.5450	-0.234%	7,031	+0.928%
2021-04-16	42.4900	42.4900	42.4900	42.6450	+1.524%	238	+0.692%
2021-04-13	41.9800	41.9800	41.9800	42.0050	+0.454%	125	+2.226%
2021-04-08	41.7300	41.7300	41.7300	41.8150	+0.120%	200	+2.690%
2021-04-07	41.7200	41.7200	41.7200	41.7650	-0.310%	875	+2.813%
2021-04-06	41.7600	41.7600	41.7600	41.8950	+2.308%	600	+2.494%
2021-03-31	40.9500	40.9500	40.9500	40.9500	+0.355%	7,151	+4.860%
2021-03-30	40.8800	40.8800	40.8800	40.8050	+2.384%	3,440	+5.232%
2021-03-25	39.9400	39.9500	39.6100	39.8550	+35.977%	2,526	+7.741%
2021-03-24	29.1800	29.3100	29.1700	29.3100	+0.514%	2,902	+46.503%
2021-03-23	29.1200	29.1600	29.1100	29.1600	-26.963%	3,150	+47.257%
2021-03-19	39.6300	39.7600	39.6300	39.9250	-0.622%	6,000	+7.552%
2021-03-18	40.0000	40.0000	40.0000	40.1750	+38.918%	346	+6.882%
2021-03-17	28.8600	28.9200	28.8600	28.9200	-28.104%	3,539	+48.479%
2021-03-16	40.2600	40.2600	40.2600	40.2250	+41.513%	1,475	+6.750%
2021-03-10	28.2300	28.4250	28.2300	28.4250	-27.901%	3,630	+51.064%
2021-03-09	39.1900	39.1900	39.1900	39.4250	+0.420%	2,000	+8.916%
2021-03-08	38.6600	38.7100	38.6600	39.2600	+3.588%	869	+9.373%
2021-03-05	37.8200	37.8200	37.8200	37.9000	-1.661%	7	+13.298%

.dark-mode .kgFzFJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kgFzFJ{ color: #333333; background-color: white; border: 2px solid #333333; }FLXUFRK U.S. EQUITY UCITS ETFstock LSE

FLXU
FRK U.S. EQUITY UCITS ETF
stock LSE