Dark

FRCH
FRK FTSE CHINA UCITS ETF
stock LSE

Inactive

Aug 1, 2024

16.47GBP+1.043%(+0.17)10,480

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	16.6000	16.6000	16.4900	16.4700	+1.043%	10,480	0.000%
2024-07-29	16.3000	16.3000	16.2600	16.3000	-0.245%	4,040	+1.043%
2024-07-26	16.2700	16.2700	16.2700	16.3400	+0.369%	5,284	+0.796%
2024-07-25	16.2700	16.2700	16.2700	16.2800	-1.273%	3,067	+1.167%
2024-07-24	16.5100	16.5100	16.5100	16.4900	-0.363%	1,922	-0.121%
2024-07-23	16.5600	16.5600	16.5600	16.5500	-1.664%	4,172	-0.483%
2024-07-22	16.8200	16.8200	16.8200	16.8300	+1.386%	6,668	-2.139%
2024-07-19	16.6100	16.6100	16.5500	16.6000	-0.300%	4,461	-0.783%
2024-07-18	16.8000	16.8000	16.7600	16.6500	-0.240%	2,270	-1.081%
2024-07-17	16.7700	16.7700	16.7000	16.6900	-1.067%	45,951	-1.318%
2024-07-16	16.8500	16.9100	16.8500	16.8700	-0.472%	9,700	-2.371%
2024-07-15	17.0900	17.1000	16.9400	16.9500	+0.177%	5,705	-2.832%
2024-07-10	16.9800	16.9800	16.9200	16.9200	-0.236%	8,943	-2.660%
2024-07-09	16.8500	17.0200	16.8500	16.9600	-0.059%	3,120	-2.889%
2024-07-05	17.0800	17.0800	16.9800	16.9700	-1.851%	6,672	-2.946%
2024-07-03	17.3500	17.3500	17.3500	17.2900	+1.111%	33,055	-4.743%
2024-07-02	17.1000	17.1000	17.0900	17.1000	0.000%	14,869	-3.684%
2024-07-01	16.9600	17.1100	16.9600	17.1000	+0.293%	8,874	-3.684%
2024-06-28	17.1000	17.1000	17.0100	17.0500	-1.672%	2,891	-3.402%
2024-06-26	17.4000	17.4000	17.3700	17.3400	-0.630%	4,325	-5.017%
2024-06-24	17.3500	17.5600	17.3300	17.4500	+0.345%	20,246	-5.616%
2024-06-21	17.4000	17.4000	17.4000	17.3900	-0.401%	5,362	-5.290%
2024-06-20	17.4300	17.4300	17.4300	17.4600	-1.356%	2,667	-5.670%
2024-06-19	17.8300	17.8300	17.8300	17.7000	+1.201%	49,695	-6.949%
2024-06-18	17.4400	17.4400	17.4400	17.4900	+0.460%	6,887	-5.832%
2024-06-17	17.3800	17.4300	17.3700	17.4100	+0.230%	4,379	-5.399%
2024-06-14	17.3600	17.3600	17.3600	17.3700	+0.231%	1,281	-5.181%
2024-06-12	17.3600	17.3600	17.3600	17.3300	-0.345%	1,443	-4.962%
2024-06-11	17.4900	17.4900	17.3700	17.3900	-0.855%	46,812	-5.290%
2024-06-10	17.5000	17.5000	17.5000	17.5400	+0.114%	3,411	-6.100%
2024-06-07	17.5200	17.5200	17.5200	17.5200	-0.793%	457	-5.993%
2024-06-06	17.6800	17.6800	17.6800	17.6600	0.000%	990	-6.738%
2024-06-05	17.6500	17.6500	17.6500	17.6600	+0.512%	5,882	-6.738%
2024-06-04	17.7200	17.7200	17.6100	17.5700	+0.919%	2,691	-6.261%
2024-06-03	17.6100	17.6100	17.4200	17.4100	+0.115%	7,156	-5.399%
2024-05-31	17.5100	17.5100	17.3600	17.3900	-2.138%	5,357	-5.290%
2024-05-30	17.5600	17.7500	17.5600	17.7700	+0.339%	3,489	-7.316%
2024-05-29	17.7500	17.7500	17.6600	17.7100	-0.729%	2,504	-7.002%
2024-05-28	17.9600	17.9700	17.9500	17.8400	-1.327%	1,091	-7.679%
2024-05-23	18.0700	18.1500	18.0700	18.0800	-1.364%	3,508	-8.905%
2024-05-22	18.4200	18.4200	18.3200	18.3300	-0.758%	8,026	-10.147%
2024-05-21	18.4500	18.4900	18.4300	18.4700	-1.755%	5,397	-10.828%
2024-05-20	18.8100	18.8200	18.7900	18.8000	-1.209%	4,950	-12.394%
2024-05-17	18.8900	19.0000	18.8900	19.0300	+1.493%	3,593	-13.452%
2024-05-16	18.6600	18.6600	18.6600	18.7500	+1.351%	6,948	-12.160%
2024-05-15	18.5000	18.5400	18.4500	18.5000	-0.216%	9,050	-10.973%
2024-05-14	18.5500	18.5500	18.5200	18.5400	-0.749%	12,959	-11.165%
2024-05-13	18.5200	18.7000	18.4900	18.6800	+1.743%	23,008	-11.831%
2024-05-10	18.3400	18.4200	18.3400	18.3600	+0.879%	27,458	-10.294%
2024-05-09	18.1100	18.2500	18.1100	18.2000	+1.904%	12,103	-9.505%
2024-05-08	17.7600	17.8700	17.7600	17.8600	-0.778%	16,435	-7.783%
2024-05-07	17.9600	17.9600	17.9600	18.0000	+0.671%	194,580	-8.500%
2024-05-02	17.5000	17.9200	17.5000	17.8800	+3.953%	10,877	-7.886%
2024-05-01	17.2500	17.2500	17.2500	17.2000	+0.175%	4,444	-4.244%
2024-04-30	17.3100	17.3100	17.1900	17.1700	-0.809%	489	-4.077%
2024-04-29	17.3200	17.3700	17.3100	17.3100	+0.232%	4,713	-4.853%
2024-04-26	17.2700	17.3200	17.2400	17.2700	+2.250%	5,686	-4.632%
2024-04-24	17.0300	17.0300	16.8900	16.8900	+1.502%	10,336	-2.487%
2024-04-23	16.6500	16.6500	16.6500	16.6400	+0.787%	7,287	-1.022%
2024-04-22	16.4000	16.5800	16.3900	16.5100	+1.725%	7,113	-0.242%
2024-04-19	16.1000	16.1400	16.1000	16.2300	-0.123%	9,103	+1.479%
2024-04-18	16.2300	16.2500	16.2300	16.2500	+1.309%	28,797	+1.354%
2024-04-17	16.1500	16.1500	16.0600	16.0400	-0.044%	15,349	+2.681%
2024-04-16	16.0060	16.0060	15.9800	16.0470	-1.474%	4,372	+2.636%
2024-04-15	16.3740	16.3740	16.3040	16.2870	+0.506%	5,422	+1.124%
2024-04-12	16.3400	16.3400	16.2140	16.2050	-1.621%	2,019	+1.635%
2024-04-11	16.4980	16.4980	16.4720	16.4720	+0.944%	3,712	-0.012%
2024-04-10	16.3300	16.3300	16.3300	16.3180	+0.233%	9,016	+0.931%
2024-04-09	16.2500	16.2800	16.2500	16.2800	+0.333%	6,825	+1.167%
2024-04-08	16.1840	16.1840	16.1840	16.2260	+0.334%	4,283	+1.504%
2024-04-05	16.1800	16.1800	16.1580	16.1720	-1.131%	6,209	+1.843%
2024-04-04	16.3500	16.3800	16.3140	16.3570	+0.337%	2,973	+0.691%
2024-04-03	16.3200	16.3200	16.3200	16.3020	-1.116%	3,731	+1.031%
2024-04-02	16.3860	16.4860	16.3860	16.4860	+2.519%	3,334	-0.097%
2024-03-28	16.0780	16.1380	16.0640	16.0810	+1.018%	10,426	+2.419%
2024-03-27	15.8860	15.9000	15.8740	15.9190	-0.736%	12,962	+3.461%
2024-03-26	15.9960	16.0060	15.9960	16.0370	+0.577%	2,421	+2.700%
2024-03-25	15.9740	15.9740	15.9080	15.9450	-0.809%	8,288	+3.293%
2024-03-22	16.1060	16.1060	16.1060	16.0750	-1.156%	1,014	+2.457%
2024-03-21	16.1740	16.2740	16.1740	16.2630	+0.550%	3,200	+1.273%
2024-03-20	16.1120	16.1960	16.1120	16.1740	+0.428%	8,320	+1.830%
2024-03-19	16.2240	16.2240	16.1040	16.1050	-0.586%	40,011	+2.266%
2024-03-18	16.2440	16.2580	16.1660	16.2000	+0.328%	16,549	+1.667%
2024-03-15	16.1740	16.1860	16.1740	16.1470	-21.569%	775	+2.000%
2024-03-14	20.7300	20.7450	20.5150	20.5875	+25.641%	2,157,075	-20.000%
2024-03-13	16.3540	16.4000	16.3500	16.3860	+0.974%	3,396	+0.513%
2024-03-12	16.2000	16.2660	16.2000	16.2280	+1.705%	5,442	+1.491%
2024-03-11	15.9820	15.9840	15.9820	15.9560	+3.235%	1,087	+3.221%
2024-03-08	15.5360	15.5500	15.5020	15.4560	-0.387%	3,177	+6.561%
2024-03-07	15.5180	15.5280	15.5180	15.5160	-1.623%	6,218	+6.148%
2024-03-06	15.7640	15.8020	15.7640	15.7720	+1.794%	4,843	+4.426%
2024-03-05	15.5400	15.5480	15.5400	15.4940	-1.725%	5,893	+6.299%
2024-03-04	15.9400	15.9680	15.7560	15.7660	-1.684%	4,875	+4.465%
2024-03-01	16.0260	16.0400	16.0140	16.0360	-19.389%	3,729	+2.706%
2024-02-28	20.0350	20.0350	19.9400	19.8930	-2.878%	476	-17.207%
2024-02-27	20.4400	20.4950	20.4400	20.4825	+28.320%	392	-19.590%
2024-02-26	16.0000	16.0000	16.0000	15.9620	-21.669%	18,622	+3.183%
2024-02-23	20.4050	20.4050	20.3850	20.3775	+0.866%	308	-19.176%
2024-02-22	20.4100	20.4100	20.1700	20.2025	+26.980%	1,812	-18.475%
2024-02-21	15.9400	15.9520	15.9400	15.9100	-18.975%	1,479	+3.520%
2024-02-20	19.7360	19.9180	19.6000	19.6360	-0.249%	328,983	-16.123%
2024-02-19	19.6500	19.6500	19.6320	19.6850	+24.699%	932	-16.332%
2024-02-16	15.8460	15.8820	15.8160	15.7860	+2.593%	13,602	+4.333%
2024-02-14	15.3700	15.4640	15.3700	15.3870	-19.909%	5,103	+7.038%
2024-02-13	19.2800	19.2880	19.2800	19.2120	+24.044%	4,204	-14.272%
2024-02-12	15.4460	15.4460	15.4460	15.4880	+2.733%	810	+6.340%
2024-02-09	15.0520	15.0520	15.0520	15.0760	-21.651%	2,101	+9.246%
2024-02-08	19.2860	19.4300	19.1900	19.2420	+25.469%	143,348	-14.406%
2024-02-07	15.3400	15.4880	15.2880	15.3360	-1.122%	22,536	+7.394%
2024-02-06	15.4320	15.5100	15.3360	15.5100	+4.346%	6,324	+6.190%
2024-02-05	14.8480	14.8640	14.8480	14.8640	-19.019%	5,665	+10.805%
2024-02-02	18.6100	18.6360	18.3520	18.3550	-1.924%	2,042	-10.270%
2024-02-01	18.7300	18.7560	18.7300	18.7150	-0.203%	5,460	-11.996%
2024-01-31	18.5220	18.8600	18.5220	18.7530	+26.769%	5,922	-12.174%
2024-01-30	14.8700	14.8700	14.8000	14.7930	-22.379%	28,523	+11.336%
2024-01-29	19.6100	19.6100	19.0000	19.0580	-2.201%	615	-13.580%
2024-01-26	19.4220	19.4680	19.2920	19.4870	+26.481%	10,074	-15.482%
2024-01-24	15.2380	15.4220	15.2380	15.4070	-18.722%	8,785	+6.899%
2024-01-23	18.6940	19.1040	18.6940	18.9560	+31.420%	1,801	-13.115%
2024-01-22	14.3000	14.4640	14.2920	14.4240	-1.777%	23,120	+14.185%
2024-01-19	14.6600	14.6660	14.6600	14.6850	-22.075%	13,143	+12.155%
2024-01-18	18.9000	18.9000	18.8360	18.8450	+1.029%	894	-12.603%
2024-01-17	18.6740	18.6740	18.6020	18.6530	-3.577%	1,023	-11.703%
2024-01-16	19.4640	19.4640	19.3460	19.3450	-1.517%	1,212	-14.862%
2024-01-15	19.6700	19.6700	19.6140	19.6430	+25.812%	3,601	-16.153%
2024-01-12	15.5300	15.6360	15.5300	15.6130	-20.806%	369	+5.489%
2024-01-11	19.8460	19.8640	19.8440	19.7150	+0.911%	751	-16.460%
2024-01-10	19.6260	19.6260	19.6260	19.5370	+26.822%	1,345	-15.698%
2024-01-09	15.4060	15.4140	15.4060	15.4050	-22.342%	15,204	+6.913%
2024-01-08	19.7320	19.8440	19.7180	19.8370	+25.186%	617	-16.973%
2024-01-05	15.8660	15.8660	15.8180	15.8460	-0.956%	3,331	+3.938%
2024-01-04	16.0720	16.0720	15.9600	15.9990	-21.593%	1,457	+2.944%
2024-01-03	20.4500	20.4500	20.2200	20.4050	+27.118%	73	-19.284%
2024-01-02	16.0440	16.0440	15.9980	16.0520	-22.106%	761	+2.604%
2023-12-28	20.6500	20.7250	20.5400	20.6075	+2.693%	9,294	-20.078%
2023-12-27	20.1000	20.1000	19.9640	20.0670	+1.405%	3,236	-17.925%
2023-12-22	19.7800	19.7800	19.7800	19.7890	-2.673%	70	-16.772%
2023-12-21	20.3650	20.3850	20.2500	20.3325	+0.395%	1,193	-18.997%
2023-12-20	20.2300	20.2300	20.2200	20.2525	-1.316%	784	-18.677%
2023-12-19	20.3800	20.4950	20.3800	20.5225	+28.490%	147	-19.747%
2023-12-18	16.0860	16.0860	16.0000	15.9720	-22.532%	4,408	+3.118%
2023-12-15	20.5650	20.5650	20.4550	20.6175	+28.186%	954	-20.116%
2023-12-14	16.0240	16.0840	15.9860	16.0840	+0.663%	2,685	+2.400%
2023-12-13	16.0800	16.0800	15.9940	15.9780	-21.087%	10,082	+3.079%
2023-12-12	20.2250	20.2250	20.2150	20.2475	+25.155%	612	-18.657%
2023-12-11	16.0140	16.1520	15.9780	16.1780	+0.728%	2,495	+1.805%
2023-12-08	16.0980	16.1000	16.0980	16.0610	-0.999%	3,954	+2.547%
2023-12-06	16.2160	16.2580	16.2160	16.2230	+0.896%	1,715	+1.523%
2023-12-05	16.0960	16.0980	16.0960	16.0790	-1.670%	1,206	+2.432%
2023-12-04	16.2980	16.3860	16.2980	16.3520	-22.594%	439	+0.722%
2023-11-30	21.2650	21.2650	21.1200	21.1250	+0.285%	52,118	-22.036%
2023-11-29	21.0500	21.2000	21.0500	21.0650	-1.565%	2,751	-21.813%
2023-11-28	21.5650	21.5650	21.3150	21.4000	+25.927%	3,353	-23.037%
2023-11-27	17.1140	17.1140	17.1140	16.9940	-21.470%	1,438	-3.083%
2023-11-24	21.5900	21.5900	21.5350	21.6400	+23.962%	1,119	-23.891%
2023-11-23	17.4360	17.4360	17.4360	17.4570	-19.096%	67	-5.654%
2023-11-22	21.6500	21.6550	21.6500	21.5775	+25.254%	247	-23.670%
2023-11-21	17.2660	17.2660	17.2660	17.2270	-21.463%	1,192	-4.394%
2023-11-20	21.9150	21.9650	21.9150	21.9350	+2.285%	150	-24.915%
2023-11-17	21.4400	21.4400	21.4400	21.4450	-3.920%	114	-23.199%
2023-11-15	21.4000	22.3350	21.4000	22.3200	+28.416%	2,851	-26.210%
2023-11-13	17.3620	17.3620	17.3620	17.3810	+0.294%	684	-5.241%
2023-11-09	17.3060	17.3060	17.3060	17.3300	-19.038%	229	-4.962%
2023-11-08	21.3400	21.3400	21.3400	21.4050	-0.187%	3	-23.055%
2023-11-07	21.4500	21.4500	21.4350	21.4450	-0.672%	208	-23.199%
2023-11-06	21.7850	21.7850	21.5850	21.5900	+0.735%	51	-23.715%
2023-11-03	21.0700	21.3800	21.0700	21.4325	+2.967%	267	-23.154%
2023-11-02	20.7700	20.8550	20.7700	20.8150	+20.513%	285	-20.874%
2023-10-30	17.5000	17.5000	17.5000	17.2720	+1.100%	19,584	-4.643%
2023-10-27	17.1800	17.1800	17.1100	17.0840	-17.249%	9,470	-3.594%
2023-10-26	20.5300	20.5300	20.5300	20.6450	-0.073%	300	-20.223%
2023-10-25	20.6850	20.6850	20.6600	20.6600	+24.002%	2,410	-20.281%
2023-10-23	16.5860	16.6520	16.5100	16.6610	-0.216%	5,192	-1.146%
2023-10-20	16.8340	16.8340	16.6880	16.6970	-19.260%	3,969	-1.360%
2023-10-19	20.7350	20.7450	20.6800	20.6800	+20.002%	1,050	-20.358%
2023-10-18	17.2640	17.2760	17.2640	17.2330	-1.985%	2,361	-4.428%
2023-10-16	17.5600	17.5740	17.5320	17.5820	-1.047%	710	-6.325%
2023-10-12	17.7600	17.7600	17.7600	17.7680	-19.080%	14,940	-7.305%
2023-10-11	21.8550	21.9650	21.8550	21.9575	+26.135%	206	-24.991%
2023-10-09	17.4280	17.4280	17.4280	17.4080	-18.492%	1,174	-5.388%
2023-10-06	21.0600	21.2800	21.0600	21.3575	+24.876%	331	-22.884%
2023-10-05	17.0880	17.0880	17.0440	17.1030	-0.466%	2,423	-3.701%
2023-10-04	17.1540	17.1900	17.1540	17.1830	-1.304%	2,873	-4.149%
2023-10-03	17.5300	17.5300	17.3600	17.4100	-1.136%	3,069	-5.399%
2023-10-02	17.8000	17.8000	17.6540	17.6100	-18.007%	1,122	-6.474%
2023-09-29	21.7700	21.7700	21.3800	21.4775	+22.953%	212,291	-23.315%
2023-09-28	17.4920	17.4920	17.4920	17.4680	-18.297%	1,382	-5.713%
2023-09-27	21.6200	21.6200	21.3300	21.3800	+21.236%	113	-22.965%
2023-09-26	17.5480	17.6260	17.5480	17.6350	-18.262%	1,568	-6.606%
2023-09-25	21.5900	21.5900	21.5000	21.5750	+20.598%	792	-23.662%
2023-09-22	18.0000	18.0000	18.0000	17.8900	-16.118%	313	-7.937%
2023-09-21	21.3200	21.3200	21.3200	21.3275	-2.559%	2	-22.776%
2023-09-20	21.9000	21.9000	21.9000	21.8875	+23.812%	77	-24.752%
2023-09-19	17.8580	17.8580	17.6500	17.6780	-0.361%	1,277	-6.833%
2023-09-18	17.6700	17.7420	17.6700	17.7420	-19.364%	77,320	-7.169%
2023-09-15	21.9600	21.9600	21.9600	22.0025	+22.953%	246	-25.145%
2023-09-14	17.7460	17.7460	17.7460	17.8950	+0.942%	816	-7.963%
2023-09-13	17.7100	17.7100	17.7100	17.7280	-20.135%	1,952	-7.096%
2023-09-12	22.0150	22.2350	22.0000	22.1975	+0.248%	2,310	-25.802%
2023-09-11	22.1700	22.1700	22.1000	22.1425	+25.938%	3,090	-25.618%
2023-09-07	17.5700	17.5700	17.5680	17.5820	-2.787%	935	-6.325%
2023-09-06	18.1300	18.1300	18.1300	18.0860	-19.885%	879	-8.935%
2023-09-05	22.7500	22.7500	22.7500	22.5750	+24.264%	10	-27.043%
2023-09-04	18.2400	18.2400	18.1420	18.1670	-20.346%	2,778	-9.341%
2023-09-01	22.7650	22.7700	22.7650	22.8075	+29.721%	249	-27.787%
2023-08-31	17.6380	17.6620	17.5960	17.5820	-0.430%	6,896	-6.325%
2023-08-30	17.6880	17.7180	17.6880	17.6580	-1.769%	7,172	-6.728%
2023-08-29	17.9160	18.0560	17.9140	17.9760	-17.266%	21,403	-8.378%
2023-08-23	21.5450	21.5450	21.4150	21.7275	+1.447%	8,911	-24.197%
2023-08-22	21.4600	21.4600	21.3900	21.4175	+27.387%	3,457	-23.100%
2023-08-21	16.8460	16.8460	16.8460	16.8130	-22.279%	2,921	-2.040%
2023-08-18	21.6600	21.6600	21.6250	21.6325	-2.336%	995	-23.865%
2023-08-17	22.1750	22.1750	22.1650	22.1500	+26.261%	329	-25.643%
2023-08-15	17.4900	17.5620	17.4900	17.5430	-22.238%	461	-6.116%
2023-08-14	22.4500	22.4800	22.4500	22.5600	+21.578%	1,218	-26.995%
2023-08-10	18.5800	18.6340	18.5800	18.5560	+2.113%	2,482	-11.242%
2023-08-08	18.1340	18.2320	18.1340	18.1720	-22.935%	3,407	-9.366%
2023-08-07	23.8350	23.8350	23.5850	23.5800	-2.340%	43,710	-30.153%
2023-08-03	23.6750	24.1200	23.6500	24.1450	+2.450%	435	-31.787%
2023-08-02	23.7250	23.7250	23.6850	23.5675	+23.668%	6,982	-30.116%
2023-07-28	19.0120	19.0440	19.0100	19.0570	+3.904%	4,979	-13.575%
2023-07-27	18.3220	18.3540	18.2780	18.3410	+0.852%	2,617	-10.201%
2023-07-25	18.3080	18.3080	18.3060	18.1860	-21.051%	3,230	-9.436%
2023-07-24	22.2450	23.0400	22.2450	23.0350	+30.517%	561	-28.500%
2023-07-21	17.6940	17.7140	17.6880	17.6490	-21.725%	1,214	-6.680%
2023-07-20	22.7150	22.7150	22.5450	22.5475	+27.401%	59	-26.954%
2023-07-19	17.4560	17.7660	17.4560	17.6980	-22.044%	7,892	-6.939%
2023-07-18	22.6950	22.7650	22.6950	22.7025	+29.300%	2,461	-27.453%
2023-07-17	17.4960	17.6400	17.4960	17.5580	-24.384%	5,412	-6.197%
2023-07-14	23.2750	23.2750	23.2500	23.2200	+29.547%	2,756	-29.070%
2023-07-13	17.8640	17.8640	17.8640	17.9240	+1.071%	1,059	-8.112%
2023-07-12	17.7080	17.7080	17.7080	17.7340	+2.207%	2,719	-7.128%
2023-07-11	17.3720	17.3960	17.3060	17.3510	-22.402%	40,871	-5.078%
2023-07-10	22.2550	22.3200	22.2550	22.3600	+0.461%	5,660	-26.342%
2023-07-07	22.2100	22.2900	22.1950	22.2575	+29.555%	1,567	-26.002%
2023-07-06	17.4440	17.4460	17.1560	17.1800	-2.801%	143	-4.133%
2023-07-05	17.6280	17.6620	17.6280	17.6750	-1.488%	564	-6.818%
2023-07-04	18.1000	18.1000	17.9360	17.9420	-20.760%	5,244	-8.204%
2023-07-03	22.8800	22.8800	22.5850	22.6425	+1.060%	9,068	-27.261%
2023-06-30	22.2550	22.5000	22.2550	22.4050	+1.208%	38,693	-26.490%
2023-06-29	22.1300	22.1500	22.0000	22.1375	+25.205%	2,410	-25.601%
2023-06-28	17.7040	17.7040	17.7040	17.6810	-21.522%	561	-6.849%
2023-06-27	22.5500	22.5500	22.5500	22.5300	+1.716%	6,886	-26.897%
2023-06-26	22.1400	22.2000	22.1400	22.1500	+25.113%	1,665	-25.643%
2023-06-21	17.7560	17.7560	17.6600	17.7040	-22.308%	1,768	-6.970%
2023-06-20	23.2000	23.2000	22.7950	22.7875	-3.011%	275	-27.724%
2023-06-19	23.5450	23.5450	23.5050	23.4950	-0.875%	112	-29.900%
2023-06-16	23.9700	23.9700	23.9700	23.7025	+2.166%	12,523	-30.514%
2023-06-14	23.1600	23.1600	23.1600	23.2000	+27.109%	355	-29.009%
2023-06-13	18.2580	18.3460	18.2300	18.2520	-19.851%	1,209	-9.763%
2023-06-12	22.8350	22.8450	22.7250	22.7725	+25.864%	4,636	-27.676%
2023-06-09	18.1160	18.1160	18.0340	18.0930	-20.400%	814	-8.970%
2023-06-08	22.7100	22.7100	22.6650	22.7300	+25.241%	1,725	-27.541%
2023-06-07	18.1580	18.1580	18.1040	18.1490	-18.578%	3,407	-9.251%
2023-06-05	22.3300	22.3300	22.3300	22.2900	+1.862%	16	-26.110%
2023-06-01	21.6050	21.7050	21.6050	21.8825	+28.751%	5,718	-24.734%
2023-05-31	17.3040	17.3280	17.1280	16.9960	-20.940%	5,699	-3.095%
2023-05-30	21.8500	21.8500	21.5500	21.4975	+19.877%	214	-23.386%
2023-05-26	17.9020	17.9020	17.9020	17.9330	+1.684%	1,275	-8.158%
2023-05-25	17.7260	17.7300	17.7260	17.6360	-20.316%	529	-6.611%
2023-05-24	22.5450	22.5450	22.0200	22.1325	-4.271%	126,717	-25.585%
2023-05-22	23.1300	23.1300	23.1250	23.1200	+26.091%	1,965	-28.763%
2023-05-19	18.3660	18.3660	18.3660	18.3360	-20.139%	1,059	-10.177%
2023-05-18	23.1400	23.1400	22.9300	22.9600	+23.269%	186	-28.267%
2023-05-17	18.5820	18.5820	18.5820	18.6260	-0.952%	1,164	-11.575%
2023-05-16	18.7920	18.7920	18.7920	18.8050	-0.403%	68	-12.417%
2023-05-15	18.7180	18.9120	18.6920	18.8810	+2.944%	9,713	-12.769%
2023-05-12	18.3900	18.3900	18.3900	18.3410	-1.281%	425	-10.201%
2023-05-11	18.4260	18.5920	18.4260	18.5790	-19.970%	5,847	-11.352%
2023-05-09	23.3350	23.3350	23.1500	23.2150	+24.872%	6,360	-29.054%
2023-05-05	18.6300	18.6500	18.6300	18.5910	+0.486%	1,351	-11.409%
2023-05-04	18.4100	18.5860	18.4100	18.5010	+0.927%	913	-10.978%
2023-05-03	18.3700	18.3780	18.3700	18.3310	-19.987%	326	-10.152%
2023-05-02	23.2400	23.2400	22.8750	22.9100	+22.921%	346	-28.110%
2023-04-28	18.7160	18.7160	18.5940	18.6380	+0.054%	2,726	-11.632%
2023-04-27	18.6120	18.6120	18.6120	18.6280	+0.399%	1,625	-11.585%
2023-04-26	18.6040	18.6040	18.5640	18.5540	-0.834%	1,523	-11.232%
2023-04-24	18.8640	18.8640	18.8520	18.7100	-20.468%	1,032	-11.972%
2023-04-21	23.7150	23.7150	23.5000	23.5250	+20.697%	1,165	-29.989%
2023-04-19	19.5300	19.5300	19.5300	19.4910	-1.316%	2,164	-15.499%
2023-04-18	19.7980	19.8020	19.7980	19.7510	-0.172%	1,669	-16.612%
2023-04-17	19.8180	19.8200	19.7740	19.7850	+1.974%	3,644	-16.755%
2023-04-13	19.3640	19.3640	19.3640	19.4020	+1.099%	771	-15.112%
2023-04-12	19.5200	19.5200	19.2120	19.1910	-2.707%	1,749	-14.179%
2023-04-11	19.7060	19.7960	19.7060	19.7250	+1.827%	1,095	-16.502%
2023-04-05	19.6420	19.6920	19.6420	19.3710	-0.966%	2,726	-14.976%
2023-04-04	19.5380	19.5380	19.5380	19.5600	-20.375%	2,472	-15.798%
2023-04-03	24.5650	24.6200	24.4950	24.5650	+23.263%	795	-32.953%
2023-03-31	19.9340	19.9340	19.9340	19.9290	+1.214%	579	-17.357%
2023-03-28	19.6900	19.6900	19.6640	19.6900	-16.524%	4,485	-16.353%
2023-03-27	23.5750	23.7150	23.5750	23.5875	-1.698%	333	-30.175%
2023-03-24	23.8650	24.0400	23.8650	23.9950	+21.420%	1,698	-31.361%
2023-03-23	19.8380	19.8380	19.8200	19.7620	-15.529%	1,076	-16.658%
2023-03-21	23.5750	23.5750	23.4600	23.3950	+23.496%	326	-29.600%
2023-03-20	19.0320	19.0660	18.9100	18.9440	-18.345%	25,516	-13.060%
2023-03-17	23.5550	23.5550	23.1650	23.2000	-0.344%	3,548	-29.009%
2023-03-16	22.9900	23.1650	22.9900	23.2800	+1.526%	155	-29.253%
2023-03-15	23.0850	23.0850	22.9250	22.9300	-1.977%	23,386	-28.173%
2023-03-14	23.0300	23.3900	23.0100	23.3925	+21.918%	4,661	-29.593%
2023-03-13	19.2380	19.3460	19.2380	19.1870	-0.312%	5,017	-14.161%
2023-03-10	19.0440	19.1660	19.0440	19.2470	-17.182%	3,306	-14.428%
2023-03-09	23.5700	23.5700	23.2300	23.2400	-2.649%	201	-29.131%
2023-03-08	23.7700	23.7700	23.7700	23.8725	+17.194%	1,135	-31.008%
2023-03-07	20.3900	20.3900	20.3900	20.3700	-17.896%	1,983	-19.146%
2023-03-03	24.6800	24.8500	24.6800	24.8100	+1.276%	2,361	-33.615%
2023-03-01	24.6500	24.8100	24.6400	24.4975	+3.441%	5,017	-32.769%
2023-02-28	23.7250	23.7250	23.4900	23.6825	-1.055%	55,617	-30.455%
2023-02-27	23.8150	23.9450	23.7400	23.9350	+21.639%	121,288	-31.189%
2023-02-24	19.9840	19.9840	19.6140	19.6770	-18.858%	2,519	-16.298%
2023-02-23	24.4700	24.4850	24.4700	24.2500	+19.635%	4,246	-32.082%
2023-02-21	20.6750	20.6750	20.5350	20.2700	-17.669%	5,602	-18.747%
2023-02-17	24.8300	24.8300	24.6000	24.6200	+17.280%	539	-33.103%
2023-02-16	20.9200	20.9200	20.9200	20.9925	-18.317%	1,399	-21.543%
2023-02-13	25.5650	25.6500	25.5650	25.7000	+20.473%	245	-35.914%
2023-02-09	21.2950	21.2950	21.2950	21.3325	-15.732%	6,865	-22.794%
2023-02-08	25.7150	25.7150	25.4000	25.3150	-0.784%	270	-34.940%
2023-02-06	25.5000	25.5300	25.2400	25.5150	-2.148%	2,412	-35.450%
2023-02-03	26.3000	26.3000	26.1200	26.0750	-1.632%	1,102	-36.836%
2023-02-02	26.7700	26.7700	26.5750	26.5075	+23.838%	175	-37.867%
2023-01-31	21.2700	21.4100	21.1600	21.4050	-0.799%	8,908	-23.055%
2023-01-30	21.4400	21.5750	21.4400	21.5775	-2.815%	6,617	-23.670%
2023-01-27	22.3250	22.3850	22.2900	22.2025	+0.180%	4,900	-25.819%
2023-01-26	22.1700	22.2200	22.0800	22.1625	+1.419%	14,600	-25.685%
2023-01-25	21.8250	21.9100	21.8250	21.8525	-0.761%	44,251	-24.631%
2023-01-24	22.1100	22.1100	21.9700	22.0200	-19.237%	1,854	-25.204%
2023-01-23	27.0950	27.0950	27.0000	27.2650	+1.916%	1,490	-39.593%
2023-01-20	26.5200	26.8700	26.5200	26.7525	+25.998%	594	-38.436%
2023-01-19	21.2700	21.3200	21.0400	21.2325	-18.649%	99,627	-22.430%
2023-01-18	26.3650	26.3750	26.1650	26.1000	-0.353%	757	-36.897%
2023-01-17	26.2600	26.4250	26.2600	26.1925	-0.673%	922	-37.119%
2023-01-16	26.5550	26.5550	26.2900	26.3700	-0.274%	81,632	-37.543%
2023-01-13	26.5000	26.5450	26.4550	26.4425	+1.439%	2,771	-37.714%
2023-01-12	26.0050	26.2400	25.9900	26.0675	-0.648%	1,171	-36.818%
2023-01-11	26.2200	26.2200	26.2200	26.2375	+22.935%	392	-37.227%
2023-01-10	21.3350	21.3350	21.3350	21.3425	-0.082%	6,179	-22.830%
2023-01-09	21.3700	21.4400	21.3700	21.3600	+0.317%	12,918	-22.893%
2023-01-06	21.3800	21.3800	21.3800	21.2925	-0.281%	3,108	-22.649%
2023-01-05	21.3000	21.3000	21.3000	21.3525	-15.301%	7,315	-22.866%
2023-01-04	24.8250	24.8250	24.8250	25.2100	+5.958%	150	-34.669%
2022-12-29	23.6050	23.6050	23.6050	23.7925	+22.781%	55	-30.777%
2022-12-28	19.7480	19.7480	19.7480	19.3780	-17.046%	3,956	-15.007%
2022-12-23	23.3350	23.3350	23.3350	23.3600	+23.847%	196	-29.495%
2022-12-20	18.8720	18.9000	18.8720	18.8620	-1.648%	8,420	-12.682%
2022-12-19	19.2800	19.2820	19.1780	19.1780	-0.935%	5,272	-14.120%
2022-12-16	19.3960	19.3960	19.3000	19.3590	+1.060%	3,668	-14.923%
2022-12-15	19.0680	19.2140	18.9820	19.1560	-19.732%	13,151	-14.022%
2022-12-13	23.7150	23.8600	23.7150	23.8650	+2.227%	9,556	-30.987%
2022-12-12	23.6450	23.6800	23.6050	23.3450	+19.608%	1,225	-29.450%
2022-12-09	19.5540	19.5540	19.5540	19.5180	-17.828%	1,358	-15.616%
2022-12-08	23.7350	23.8450	23.7350	23.7525	+25.462%	248	-30.660%
2022-12-07	18.8760	19.0180	18.8180	18.9320	-18.651%	5,177	-13.004%
2022-12-05	23.8200	23.8700	23.8200	23.2725	+0.616%	590	-29.230%
2022-12-02	22.6800	23.0150	22.6100	23.1300	+1.425%	4,959	-28.794%
2022-11-30	22.6100	22.8350	22.6100	22.8050	+25.165%	52,349	-27.779%
2022-11-29	18.0380	18.0960	18.0380	18.2200	-12.087%	7,671	-9.605%
2022-11-25	20.9450	20.9450	20.8800	20.7250	-1.672%	356	-20.531%
2022-11-24	21.1250	21.1400	21.1250	21.0775	+0.309%	180	-21.860%
2022-11-23	20.9450	21.1100	20.9400	21.0125	-0.024%	218	-21.618%
2022-11-21	21.0750	21.0800	21.0750	21.0175	-1.845%	3,578	-21.637%
2022-11-18	21.5450	21.5450	21.4650	21.4125	-1.404%	409	-23.082%
2022-11-17	21.5700	21.5700	21.2850	21.7175	+0.173%	2,926	-24.163%
2022-11-16	21.8700	21.9150	21.6350	21.6800	+16.622%	5,422	-24.031%
2022-11-15	18.5160	18.5160	18.5160	18.5900	-11.958%	9,135	-11.404%
2022-11-14	20.9600	21.0550	20.9600	21.1150	+6.132%	410	-21.999%
2022-11-10	18.9740	19.9860	18.9740	19.8950	+18.099%	4,015	-17.215%
2022-11-09	16.8840	16.9160	16.8840	16.8460	-14.816%	4,830	-2.232%
2022-11-08	19.6060	19.7600	19.6060	19.7760	+14.042%	8,859	-16.717%
2022-11-07	17.5500	17.5500	17.3820	17.3410	-11.539%	8,723	-5.023%
2022-11-04	19.5380	19.5380	19.5380	19.6030	+6.469%	2,799	-15.982%
2022-11-02	18.6800	18.6800	18.4440	18.4120	+0.816%	2,836	-10.547%

.dark-mode .kz28X3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kz28X3{ color: #333333; background-color: white; border: 2px solid #333333; }FRCHFRK FTSE CHINA UCITS ETFstock LSE

FRCH
FRK FTSE CHINA UCITS ETF
stock LSE