Dark

FRUE
FRK U.S. EQUITY UCITS ETF
stock LSE

Inactive

Aug 2, 2024

55.03USD-2.481%(-1.40)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	55.9300	55.9300	54.7900	55.0300	-2.481%	276	0.000%
2024-08-01	56.8300	57.0200	56.4300	56.4300	-0.791%	14,020	-2.481%
2024-07-31	56.8800	56.8800	56.8800	56.8800	+1.354%	3,627	-3.252%
2024-07-22	56.2000	56.2000	56.1500	56.1200	-1.699%	430	-1.942%
2024-07-17	57.0000	57.0000	57.0000	57.0900	+4.103%	227	-3.608%
2024-07-09	55.2100	55.2100	55.0900	54.8400	-0.036%	454	+0.346%
2024-07-08	54.8600	54.8600	54.8600	54.8600	-0.218%	2	+0.310%
2024-07-04	54.9500	54.9500	54.9500	54.9800	+0.200%	227	+0.091%
2024-07-03	54.9200	54.9200	54.9200	54.8700	+0.219%	1,024	+0.292%
2024-07-02	54.5300	54.5300	54.5300	54.7500	-1.245%	227	+0.511%
2024-06-28	55.4400	55.4400	55.4400	55.4400	+0.947%	1,850	-0.740%
2024-06-26	55.2500	55.2500	55.2500	54.9200	-1.259%	85	+0.200%
2024-06-24	55.2200	55.2200	55.1000	55.6200	+0.761%	674	-1.061%
2024-06-20	55.2100	55.2100	55.2100	55.2000	+0.145%	227	-0.308%
2024-06-19	55.1600	55.1600	55.1600	55.1200	+0.639%	227	-0.163%
2024-06-17	54.4200	54.4200	54.3900	54.7700	+0.532%	1,537	+0.475%
2024-06-13	54.7100	54.7100	54.5600	54.4800	+0.480%	854	+1.010%
2024-06-11	54.1500	54.1500	54.1500	54.2200	-0.587%	7	+1.494%
2024-06-07	54.4900	54.4900	54.4900	54.5400	+0.387%	59	+0.898%
2024-06-05	54.2000	54.2300	54.2000	54.3300	+0.518%	681	+1.288%
2024-06-03	54.4900	54.4900	54.4100	54.0500	+0.671%	454	+1.813%
2024-05-31	53.7000	53.7000	53.7000	53.6900	0.000%	227	+2.496%
2024-05-30	53.4400	53.5000	53.4400	53.6900	-0.019%	1,581	+2.496%
2024-05-29	53.9600	53.9600	53.6300	53.7000	-1.828%	228	+2.477%
2024-05-23	54.9900	54.9900	54.9900	54.7000	-0.310%	227	+0.603%
2024-05-22	54.9000	54.9000	54.9000	54.8700	-0.381%	906	+0.292%
2024-05-15	54.9300	54.9300	54.9300	55.0800	+0.768%	118	-0.091%
2024-05-13	54.6500	54.6500	54.6500	54.6600	+0.998%	516	+0.677%
2024-05-08	54.1200	54.1300	54.1200	54.1200	-0.074%	148	+1.681%
2024-05-07	53.8800	54.0800	53.8600	54.1600	+2.692%	3,458	+1.606%
2024-05-01	52.9600	52.9600	52.9600	52.7400	-1.824%	227	+4.342%
2024-04-30	53.7200	53.7200	53.7200	53.7200	-0.149%	2,450	+2.439%
2024-04-29	53.6100	53.6100	53.6100	53.8000	+0.317%	227	+2.286%
2024-04-26	53.5900	53.5900	53.5900	53.6300	+0.751%	227	+2.610%
2024-04-25	53.6800	53.6800	53.6800	53.2300	-0.746%	227	+3.382%
2024-04-24	53.7700	53.7700	53.7700	53.6300	+0.884%	227	+2.610%
2024-04-22	53.2400	53.2400	53.0300	53.1600	-0.188%	228	+3.518%
2024-04-18	53.2300	53.2300	53.2300	53.2600	+0.188%	10	+3.323%
2024-04-17	53.1700	53.1700	53.1700	53.1600	-1.592%	2	+3.518%
2024-04-15	54.0100	54.0100	54.0100	54.0200	-0.506%	1,844	+1.870%
2024-04-11	54.4300	54.4300	54.4300	54.2950	-0.631%	227	+1.354%
2024-04-10	54.7400	54.7400	54.7400	54.6400	-1.041%	1,963	+0.714%
2024-04-08	55.0000	55.0000	55.0000	55.2150	+0.091%	1	-0.335%
2024-04-05	54.9500	54.9500	54.9400	55.1650	-0.863%	3,594	-0.245%
2024-04-04	55.6900	55.7000	55.6900	55.6450	+0.397%	2,050	-1.105%
2024-04-03	55.4300	55.4300	55.3400	55.4250	+0.399%	1,796	-0.713%
2024-04-02	55.6000	55.6000	55.3100	55.2050	-1.261%	454	-0.317%
2024-03-28	55.7500	55.9100	55.7500	55.9100	+1.131%	3,654	-1.574%
2024-03-27	55.1800	55.1800	55.1800	55.2850	+26.020%	251	-0.461%
2024-03-21	43.3600	43.3700	43.3600	43.8700	-19.696%	10,284	+25.439%
2024-03-20	54.6300	54.6300	54.6300	54.6300	+0.119%	3,312	+0.732%
2024-03-19	54.4300	54.4300	54.4300	54.5650	+0.055%	8	+0.852%
2024-03-18	54.2900	54.2900	54.2900	54.5350	+28.287%	227	+0.908%
2024-03-15	42.4900	42.7500	42.4900	42.5100	-0.305%	3,682	+29.452%
2024-03-14	42.6700	42.6700	42.5600	42.6400	+1.019%	4,165	+29.057%
2024-03-08	42.3700	42.3700	42.3600	42.2100	-21.913%	7,404	+30.372%
2024-03-06	53.9400	53.9400	53.9400	54.0550	+0.521%	37	+1.804%
2024-03-05	53.6600	53.6600	53.6600	53.7750	-0.334%	61	+2.334%
2024-03-04	53.8800	53.8800	53.8800	53.9550	+27.147%	144	+1.992%
2024-03-01	42.7300	42.7300	42.7300	42.4350	+0.497%	4,842	+29.681%
2024-02-29	42.0000	42.0300	42.0000	42.2250	+0.285%	5,779	+30.326%
2024-02-28	42.1000	42.1100	42.1000	42.1050	-20.959%	7,837	+30.697%
2024-02-27	53.2000	53.2000	53.2000	53.2700	-0.206%	1	+3.304%
2024-02-26	53.4000	53.4000	53.4000	53.3800	+27.429%	473,612	+3.091%
2024-02-22	41.5300	41.8700	41.5300	41.8900	+0.504%	6,322	+31.368%
2024-02-19	41.6900	41.7000	41.6900	41.6800	-20.896%	4,388	+32.030%
2024-02-16	52.7800	52.7800	52.7800	52.6900	+26.143%	227	+4.441%
2024-02-15	41.6300	41.7800	41.6300	41.7700	+0.894%	4,744	+31.745%
2024-02-14	41.4200	41.4200	41.4200	41.4000	-20.185%	9,637	+32.923%
2024-02-13	51.9400	51.9900	51.7400	51.8700	+24.673%	993	+6.092%
2024-02-12	41.5300	41.5300	41.5300	41.6050	+0.714%	4,826	+32.268%
2024-02-09	41.3700	41.3800	41.3700	41.3100	+0.048%	2,894	+33.212%
2024-02-08	41.3800	41.3800	41.3800	41.2900	-0.061%	6,446	+33.277%
2024-02-07	41.3800	41.3800	41.3600	41.3150	+0.279%	5,938	+33.196%
2024-02-06	41.2000	41.2000	41.2000	41.2000	+0.109%	3,118	+33.568%
2024-02-05	41.2600	41.2600	41.2600	41.1550	-21.008%	1,634	+33.714%
2024-02-02	51.8800	52.1000	51.8800	52.1000	+28.658%	167	+5.624%
2024-02-01	40.6100	40.6100	40.5200	40.4950	-1.087%	1,289	+35.893%
2024-01-30	41.0000	41.0000	41.0000	40.9400	-20.682%	2,129	+34.416%
2024-01-26	51.6400	51.6400	51.5600	51.6150	+29.833%	234	+6.616%
2024-01-18	39.8500	39.8500	39.7900	39.7550	-21.665%	2,917	+38.423%
2024-01-16	50.6100	50.7100	50.6100	50.7500	-0.138%	230	+8.433%
2024-01-15	50.7500	50.7500	50.7200	50.8200	+27.737%	893	+8.284%
2024-01-12	39.9200	39.9200	39.9200	39.7850	+0.201%	16,861	+38.318%
2024-01-10	39.7300	39.7300	39.7300	39.7050	-0.239%	4,004	+38.597%
2024-01-09	39.8200	39.8300	39.8200	39.8000	+0.569%	2,640	+38.266%
2024-01-08	39.6600	39.6600	39.6300	39.5750	-0.265%	2,494	+39.052%
2024-01-05	39.7200	39.7200	39.7200	39.6800	-22.470%	779	+38.684%
2024-01-02	51.1400	51.1800	51.1400	51.1800	+0.471%	3,521	+7.522%
2023-12-27	51.0400	51.0400	51.0400	50.9400	+27.861%	1,115	+8.029%
2023-12-21	39.8500	39.9200	39.8200	39.8400	+0.391%	9,335	+38.128%
2023-12-15	39.7700	39.7700	39.7700	39.6850	-21.315%	3,172	+38.667%
2023-12-14	50.4300	50.4300	50.4300	50.4350	+2.583%	227	+9.111%
2023-12-11	48.8600	49.0800	48.8600	49.1650	+26.567%	2,062	+11.929%
2023-12-08	38.9700	38.9700	38.9700	38.8450	+0.466%	4,947	+41.666%
2023-12-06	38.7000	38.7000	38.7000	38.6650	-20.712%	4,952	+42.325%
2023-12-04	48.6200	48.7200	48.6200	48.7650	+0.942%	338	+12.847%
2023-11-30	48.0200	48.3100	47.9600	48.3100	+24.977%	13,725	+13.910%
2023-11-22	38.3600	38.3800	38.3600	38.6550	-19.427%	3,494	+42.362%
2023-11-21	48.0500	48.0500	48.0500	47.9750	+24.191%	64	+14.706%
2023-11-15	38.7100	38.7100	38.7100	38.6300	+0.743%	7,034	+42.454%
2023-11-13	38.3300	38.3300	38.3300	38.3450	+0.603%	720	+43.513%
2023-11-07	38.0900	38.0900	38.0900	38.1150	+1.654%	2,969	+44.379%
2023-10-31	37.4700	37.4700	37.4700	37.4950	-17.684%	9,336	+46.766%
2023-10-26	45.5000	45.5000	45.3800	45.5500	+20.774%	228	+20.812%
2023-10-25	37.6000	37.7700	37.6000	37.7150	+0.027%	5,103	+45.910%
2023-10-23	37.6800	37.7600	37.6800	37.7050	-19.845%	2,692	+45.949%
2023-10-19	46.9800	47.0400	46.9300	47.0400	+20.894%	955	+16.986%
2023-10-17	38.8100	38.8100	38.8100	38.9100	+0.193%	2,029	+41.429%
2023-10-16	38.8900	38.8900	38.8900	38.8350	-17.443%	2,109	+41.702%
2023-10-12	47.0800	47.0800	47.0800	47.0400	+23.384%	223	+16.986%
2023-10-09	38.1100	38.1100	38.1100	38.1250	+0.886%	128,108	+44.341%
2023-10-04	37.9100	37.9100	37.9100	37.7900	-18.740%	3,580	+45.621%
2023-10-02	46.4900	46.4900	46.4900	46.5050	+21.249%	225	+18.331%
2023-09-26	38.3500	38.3500	38.3500	38.3550	+0.026%	3,113	+43.475%
2023-09-21	38.4000	38.4000	38.4000	38.3450	-0.917%	7,395	+43.513%
2023-09-18	38.7400	38.7400	38.7400	38.7000	-19.425%	4,262	+42.196%
2023-09-15	48.0400	48.0400	48.0400	48.0300	+24.591%	152	+14.574%
2023-09-12	38.6200	38.6200	38.6000	38.5500	-0.207%	4,085	+42.750%
2023-09-08	38.3400	38.5300	38.3400	38.6300	-19.370%	5,048	+42.454%
2023-09-07	48.1300	48.1300	48.1300	47.9100	-1.511%	227	+14.861%
2023-09-04	48.7100	48.7100	48.7100	48.6450	+25.844%	227	+13.126%
2023-09-01	38.6900	38.6900	38.6900	38.6550	-18.843%	481	+42.362%
2023-08-25	47.7500	47.7500	47.7500	47.6300	-0.522%	227	+15.536%
2023-08-24	47.9800	47.9800	47.9800	47.8800	+0.705%	227	+14.933%
2023-08-21	47.8600	47.8600	47.8600	47.5450	-0.283%	227	+15.743%
2023-08-18	47.6100	47.6100	47.6100	47.6800	-1.863%	30,891	+15.415%
2023-08-14	48.6900	48.6900	48.5500	48.5850	+27.053%	389	+13.265%
2023-08-09	38.2100	38.3000	38.2100	38.2400	-21.398%	3,521	+43.907%
2023-08-07	48.6100	48.7000	48.6100	48.6500	-0.031%	51	+13.114%
2023-08-04	48.7000	48.7000	48.7000	48.6650	+0.103%	1,200	+13.079%
2023-08-03	48.8950	48.8950	48.8950	48.6150	+26.273%	0	+13.196%
2023-08-02	38.4900	38.4900	38.4900	38.5000	-21.493%	5,653	+42.935%
2023-08-01	49.4600	49.4600	49.4600	49.0400	-0.092%	8	+12.215%
2023-07-26	49.1400	49.1400	49.0400	49.0850	+28.714%	272	+12.112%
2023-07-25	38.1000	38.1700	38.1000	38.1350	+0.527%	24,566	+44.303%
2023-07-21	37.9200	37.9300	37.9200	37.9350	-21.002%	1,808	+45.064%
2023-07-14	48.2300	48.2300	48.2300	48.0200	+30.916%	742	+14.598%
2023-07-13	36.8300	36.8400	36.8300	36.6800	-23.837%	1,902	+50.027%
2023-07-12	47.9100	48.1600	47.8500	48.1600	+1.915%	1,824	+14.265%
2023-07-10	46.9800	46.9800	46.9100	47.2550	-0.819%	229	+16.453%
2023-07-03	47.5500	47.5500	47.5500	47.6450	+0.496%	227	+15.500%
2023-06-30	47.4100	47.4100	47.4100	47.4100	+29.042%	300	+16.073%
2023-06-27	36.6300	36.6300	36.6300	36.7400	+0.685%	305	+49.782%
2023-06-23	36.5800	36.5800	36.5800	36.4900	-0.041%	1,144	+50.808%
2023-06-22	36.5000	36.5000	36.5000	36.5050	-22.634%	3,708	+50.746%
2023-06-16	47.3500	47.3500	47.1900	47.1850	+28.098%	487	+16.626%
2023-06-15	36.8800	36.8800	36.8800	36.8350	-0.122%	8	+49.396%
2023-06-14	36.9300	36.9300	36.9300	36.8800	-0.351%	1,895	+49.214%
2023-06-13	36.9500	37.0400	36.9500	37.0100	+1.189%	228	+48.690%
2023-06-09	36.6500	36.7200	36.6500	36.5750	-0.827%	246	+50.458%
2023-06-07	36.7600	36.7600	36.7600	36.8800	+0.149%	1,768	+49.214%
2023-06-06	36.6300	36.9100	36.6300	36.8250	-0.068%	2,548	+49.437%
2023-06-05	37.0500	37.0500	37.0500	36.8500	+2.718%	602	+49.335%
2023-06-01	36.1900	36.1900	35.8900	35.8750	-19.689%	62	+53.394%
2023-05-25	44.9000	44.9300	44.9000	44.6700	-0.700%	454	+23.192%
2023-05-24	45.1400	45.1400	45.1400	44.9850	+23.653%	227	+22.330%
2023-05-15	36.6400	36.6400	36.4400	36.3800	-20.062%	525	+51.264%
2023-05-02	46.3300	46.3300	46.3300	45.5100	+23.870%	169	+20.918%
2023-04-28	36.7800	36.7800	36.7800	36.7400	+0.823%	205	+49.782%
2023-04-27	36.4800	36.4800	36.4100	36.4400	-0.014%	351	+51.015%
2023-04-26	36.6100	36.6100	36.6100	36.4450	-20.944%	2,176	+50.995%
2023-04-21	46.1300	46.1300	46.1300	46.1000	-0.260%	708	+19.371%
2023-04-20	46.0300	46.0300	46.0300	46.2200	-0.097%	227	+19.061%
2023-04-17	46.4000	46.4000	46.2200	46.2650	+0.032%	253	+18.945%
2023-04-12	46.3600	46.3600	46.3600	46.2500	+25.953%	93	+18.984%
2023-04-05	36.6600	36.6600	36.6600	36.7200	-20.009%	5,344	+49.864%
2023-04-04	46.0800	46.0800	46.0800	45.9050	+0.471%	1	+19.878%
2023-03-31	45.6900	45.6900	45.6900	45.6900	+2.651%	11,100	+20.442%
2023-03-22	44.5100	44.5100	44.5100	44.5100	+0.451%	4,476	+23.635%
2023-03-21	44.3100	44.3100	44.3100	44.3100	+23.032%	90	+24.193%
2023-03-20	36.1800	36.1800	36.1800	36.0150	-18.027%	5,000	+52.797%
2023-03-13	43.7000	43.7000	43.5400	43.9350	+19.049%	2,341	+25.253%
2023-03-10	36.9800	36.9800	36.9800	36.9050	-17.253%	2,000	+49.113%
2023-03-01	44.7200	44.7200	44.7200	44.6000	-0.535%	1,188	+23.386%
2023-02-28	44.8400	44.8400	44.8400	44.8400	-2.309%	1,725	+22.725%
2023-02-01	45.9300	45.9300	45.9300	45.9000	+0.537%	287	+19.891%
2023-01-30	45.4700	45.4700	45.4700	45.6550	+24.689%	10	+20.534%
2023-01-25	36.8000	36.8000	36.8000	36.6150	-19.625%	4,555	+50.294%
2023-01-24	45.4400	45.4400	45.4400	45.5550	+0.375%	2,000	+20.799%
2023-01-18	45.5500	45.5500	45.5500	45.3850	-0.384%	6	+21.252%
2023-01-12	45.5600	45.5600	45.5600	45.5600	+0.275%	1,200	+20.786%
2023-01-11	45.5400	45.5400	45.5400	45.4350	+0.911%	2,990	+21.118%
2023-01-10	45.1100	45.1100	45.1100	45.0250	+1.936%	233	+22.221%
2023-01-05	44.1900	44.3200	44.1900	44.1700	+19.314%	30,929	+24.587%
2023-01-04	36.8200	36.8200	36.8200	37.0200	-16.216%	4,650	+48.649%
2023-01-03	44.3900	44.3900	44.3900	44.1850	-0.473%	135	+24.545%
2022-12-30	44.4900	44.4900	44.4900	44.3950	+20.393%	23	+23.955%
2022-12-28	36.9500	36.9500	36.9500	36.8750	-0.445%	2,170	+49.234%
2022-12-21	36.5300	36.5300	36.5300	37.0400	-16.548%	2,804	+48.569%
2022-12-19	44.4500	44.4500	44.4500	44.3850	-0.960%	1	+23.983%
2022-12-15	44.8000	44.8000	44.8000	44.8150	+21.171%	23,729	+22.794%
2022-12-12	37.0000	37.0000	37.0000	36.9850	-18.373%	596	+48.790%
2022-12-06	45.6400	45.6400	45.6400	45.3100	+20.218%	50	+21.452%
2022-12-05	37.7600	37.7600	37.7600	37.6900	-17.001%	876	+46.007%
2022-11-30	45.4100	45.4100	45.4100	45.4100	+19.093%	925	+21.185%
2022-11-23	38.4100	38.4100	38.4100	38.1300	-0.535%	4,183	+44.322%
2022-11-09	38.2000	38.2000	38.2000	38.3350	+1.148%	2,323	+43.550%
2022-11-02	37.8600	37.8600	37.8600	37.9000	-12.854%	3,352	+45.198%
2022-10-31	43.4900	43.4900	43.4900	43.4900	+16.909%	19,950	+26.535%
2022-10-26	36.7400	36.7400	36.7400	37.2000	+2.706%	4,397	+47.930%
2022-10-18	36.2700	36.2700	36.2700	36.2200	+0.527%	367	+51.933%
2022-10-14	36.1400	36.1400	36.1400	36.0300	-1.544%	2,000	+52.734%
2022-10-05	36.2000	36.2000	36.2000	36.5950	-11.851%	4,161	+50.376%
2022-10-04	41.4300	41.4300	41.4300	41.5150	+2.696%	50	+32.554%
2022-10-03	39.5400	40.3300	39.5400	40.4250	+8.640%	2,818	+36.129%
2022-09-21	36.9000	36.9000	36.9000	37.2100	-14.253%	3,085	+47.890%
2022-09-08	43.0500	43.4200	43.0500	43.3950	+1.307%	2,323	+26.812%
2022-09-05	42.8700	42.9300	42.8700	42.8350	-1.574%	12,619	+28.470%
2022-09-02	43.4300	43.4300	43.4300	43.5200	+0.624%	380	+26.448%
2022-08-31	43.2500	43.2500	43.2500	43.2500	-0.185%	10,716	+27.237%
2022-08-30	43.9200	43.9200	43.9200	43.3300	+14.146%	25	+27.002%
2022-08-24	37.6900	37.6900	37.6900	37.9600	-0.066%	2,677	+44.968%
2022-08-17	37.9000	37.9000	37.9000	37.9850	+4.728%	3,092	+44.873%
2022-08-01	36.3000	36.3000	36.3000	36.2700	+1.412%	850	+51.723%
2022-07-27	35.7500	35.7500	35.5700	35.7650	-17.067%	3,520	+53.866%
2022-07-20	43.0700	43.0700	43.0700	43.1250	+21.513%	2,000	+27.606%
2022-07-18	35.5100	35.5100	35.5100	35.4900	+1.025%	668	+55.058%
2022-07-13	35.4500	35.4500	34.9500	35.1300	-1.500%	5,480	+56.647%
2022-07-11	35.5100	35.6700	35.5100	35.6650	+1.480%	2,536	+54.297%
2022-07-06	34.9900	34.9900	34.9900	35.1450	-15.639%	4,451	+56.580%
2022-07-01	42.0500	42.0500	41.5700	41.6600	-0.549%	13,558	+32.093%
2022-06-30	41.8000	41.8900	41.8000	41.8900	+19.994%	83,530	+31.368%
2022-06-27	34.8900	34.8900	34.7200	34.9100	+4.240%	4,707	+57.634%
2022-06-22	33.1000	33.1000	33.1000	33.4900	+1.347%	2,955	+64.318%
2022-06-20	33.0700	33.0700	33.0700	33.0450	-17.799%	815	+66.530%
2022-06-16	40.2800	40.2800	40.0800	40.2000	-1.987%	2,775	+36.891%
2022-06-15	41.0500	41.0500	41.0500	41.0150	-6.572%	20,000	+34.170%
2022-06-01	43.8800	43.8800	43.8800	43.9000	+27.876%	2,000	+25.353%
2022-05-25	34.3000	34.3000	34.3000	34.3300	+2.188%	4,415	+60.297%
2022-05-19	34.2500	34.2500	34.2500	33.5950	-5.246%	1	+63.804%
2022-05-16	35.4700	35.5000	35.4700	35.4550	+1.401%	580	+55.211%
2022-05-12	34.7600	35.1000	34.7600	34.9650	-19.380%	4,000	+57.386%
2022-05-11	43.2000	43.2000	43.2000	43.3700	+0.849%	2,000	+26.885%
2022-05-10	43.6300	43.6300	43.4800	43.0050	-0.647%	14,316	+27.962%
2022-05-09	43.3800	43.4200	43.3800	43.2850	+21.331%	7,100	+27.134%
2022-05-06	35.5100	35.5100	35.5100	35.6750	-19.560%	2,000	+54.254%
2022-05-05	44.7200	44.7200	44.3500	44.3500	+25.123%	7,897	+24.081%
2022-05-04	35.4700	35.4700	35.4700	35.4450	-21.268%	1,013	+55.255%
2022-04-28	45.2800	45.2800	44.9800	45.0200	+0.022%	2,266	+22.235%
2022-04-27	44.8800	44.8800	44.8800	45.0100	-0.431%	2,099	+22.262%
2022-04-26	45.2800	45.2800	45.2800	45.2050	+27.933%	75	+21.734%
2022-04-25	35.4700	35.5200	35.3500	35.3350	-1.133%	7,737	+55.738%
2022-04-19	35.6000	35.6000	35.6000	35.7400	+0.861%	2,148	+53.973%
2022-04-13	35.4700	35.4700	35.4700	35.4350	-0.742%	9,246	+55.298%
2022-03-30	35.8100	35.8100	35.8100	35.7000	-23.807%	3,350	+54.146%
2022-03-29	46.8800	46.8800	46.8800	46.8550	+34.563%	25	+17.447%
2022-03-21	34.8700	34.8700	34.8700	34.8200	+1.679%	614	+58.041%
2022-03-16	34.2800	34.2900	34.2800	34.2450	-22.610%	7,844	+60.695%
2022-03-15	44.0700	44.1300	44.0700	44.2500	+31.755%	3,842	+24.362%
2022-03-14	33.8200	33.8200	33.7800	33.5850	-24.204%	3,140	+63.853%
2022-03-11	44.3500	44.3500	44.3500	44.3100	+0.011%	10,624	+24.193%
2022-03-09	44.1000	44.2300	44.1000	44.3050	+31.138%	2,495	+24.207%
2022-03-03	33.7400	33.7400	33.7400	33.7850	+1.198%	2,000	+62.883%
2022-03-01	33.4400	33.4400	33.4400	33.3850	-25.280%	42	+64.835%
2022-02-28	44.6800	44.6800	44.6800	44.6800	+4.125%	1,025	+23.165%
2022-02-24	42.7000	42.7000	42.7000	42.9100	-3.149%	2,845	+28.245%
2022-02-22	44.5200	44.5200	44.3200	44.3050	+36.218%	6,000	+24.207%
2022-02-21	32.8800	32.8800	32.8800	32.5250	-0.914%	1,354	+69.193%
2022-02-18	32.8900	32.9000	32.8900	32.8250	-27.378%	3,829	+67.647%
2022-02-15	45.3500	45.3500	45.3300	45.2000	+37.011%	158	+21.748%
2022-02-14	32.9800	32.9800	32.9800	32.9900	-1.419%	656	+66.808%
2022-02-11	33.6300	33.6300	33.4600	33.4650	-27.549%	2,404	+64.440%
2022-02-10	46.3000	46.3000	46.1500	46.1900	-0.399%	457	+19.138%
2022-02-03	46.3500	46.3700	46.3500	46.3750	-0.172%	66	+18.663%
2022-02-02	45.8700	45.8700	45.8700	46.4550	+1.275%	0	+18.459%
2022-02-01	45.9500	45.9500	45.9500	45.8700	+36.416%	647	+19.969%
2022-01-26	33.6000	33.6400	33.6000	33.6250	-27.219%	5,200	+63.658%
2022-01-21	45.8200	46.0300	45.8200	46.2000	-1.535%	77	+19.113%
2022-01-18	46.8800	46.8800	46.8800	46.9200	-0.562%	250	+17.285%
2022-01-10	47.1900	47.1900	47.1900	47.1850	-1.142%	1,186	+16.626%
2022-01-07	47.6100	47.7300	47.6100	47.7300	+32.070%	2,840	+15.294%
2021-12-29	36.1700	36.1700	36.1700	36.1400	-24.606%	2,718	+52.269%
2021-12-23	47.8900	47.8900	47.8900	47.9350	+0.958%	75	+14.801%
2021-12-22	47.3100	47.3100	47.3100	47.4800	+34.011%	150	+15.901%
2021-12-21	35.5200	35.5200	35.5200	35.4300	-25.801%	368	+55.320%
2021-12-17	47.6200	47.6200	47.6200	47.7500	-0.717%	200	+15.246%
2021-12-16	48.1100	48.1100	48.1100	48.0950	+34.682%	425	+14.419%
2021-12-10	35.8000	35.8000	35.8000	35.7100	+2.336%	2,000	+54.102%
2021-11-26	34.9200	34.9200	34.9200	34.8950	-1.119%	2,000	+57.702%
2021-11-24	35.2200	35.2200	35.2200	35.2900	-0.113%	1,885	+55.937%
2021-11-16	35.2800	35.2800	35.2800	35.3300	+0.398%	925	+55.760%
2021-11-15	35.2300	35.2300	35.2300	35.1900	+3.530%	663	+56.380%
2021-11-02	33.9800	33.9800	33.9800	33.9900	-26.044%	989	+61.901%
2021-11-01	46.0000	46.0000	45.9300	45.9600	+0.153%	1,945	+19.735%
2021-10-29	45.8900	45.8900	45.8900	45.8900	+39.738%	7,783	+19.917%
2021-10-21	32.7800	32.7800	32.7800	32.8400	-0.106%	1	+67.570%
2021-10-20	32.7800	32.7800	32.7800	32.8750	+2.654%	3,226	+67.392%
2021-10-01	32.0900	32.0900	32.0900	32.0250	-27.199%	2,000	+71.835%
2021-09-28	44.3700	44.3700	43.9700	43.9900	+34.588%	419	+25.097%
2021-09-15	32.6300	32.6300	32.6300	32.6850	-27.768%	1,474	+68.365%
2021-09-14	45.1500	45.1500	45.1500	45.2500	-0.176%	25	+21.613%
2021-09-13	45.4400	45.4400	45.4400	45.3300	-0.961%	175	+21.399%
2021-09-08	45.7700	45.7700	45.7700	45.7700	+37.056%	750	+20.232%
2021-09-03	33.3400	33.3400	33.3400	33.3950	-27.622%	970	+64.785%
2021-08-31	46.1400	46.1400	46.1400	46.1400	+38.082%	850	+19.267%
2021-08-27	33.4100	33.4100	33.4100	33.4150	-27.453%	1,252	+64.687%
2021-08-23	45.9800	45.9800	45.9800	46.0600	+0.788%	2,000	+19.475%
2021-08-20	45.7000	45.7000	45.7000	45.7000	+0.705%	225	+20.416%
2021-08-19	45.4300	45.4300	45.4300	45.3800	-0.917%	2,000	+21.265%
2021-08-17	45.7900	45.7900	45.7900	45.8000	-0.109%	125	+20.153%
2021-08-16	45.6500	45.8000	45.6500	45.8500	+0.131%	2,200	+20.022%
2021-08-13	45.7100	45.7100	45.7100	45.7900	+0.439%	150	+20.179%
2021-08-11	45.6100	45.6100	45.6100	45.5900	+0.110%	125	+20.706%
2021-08-10	45.5900	45.5900	45.5900	45.5400	+0.264%	175	+20.839%
2021-08-09	45.4300	45.4300	45.4300	45.4200	-0.044%	2,000	+21.158%
2021-08-06	45.3800	45.4200	45.3400	45.4400	+0.176%	1,425	+21.105%
2021-08-05	45.4000	45.4000	45.4000	45.3600	+0.221%	775	+21.318%
2021-08-04	45.4000	45.4000	45.4000	45.2600	+0.199%	775	+21.586%
2021-07-30	45.2700	45.2700	45.1700	45.1700	+0.557%	3,875	+21.829%
2021-07-28	45.0000	45.0000	44.8900	44.9200	-0.289%	217	+22.507%
2021-07-23	44.7600	44.7900	44.7600	45.0500	+1.168%	3,880	+22.153%
2021-07-21	44.4500	44.5600	44.4500	44.5300	+0.157%	37,970	+23.580%
2021-07-16	44.6200	44.6300	44.4700	44.4600	+0.011%	10,349	+23.774%
2021-07-15	44.4700	44.4700	44.4700	44.4550	-0.157%	1,150	+23.788%
2021-07-14	44.6700	44.6700	44.6700	44.5250	-0.269%	75	+23.593%
2021-07-13	44.6200	44.6200	44.6200	44.6450	+0.123%	275	+23.261%
2021-07-12	44.4600	44.4600	44.4600	44.5900	+0.225%	1,988	+23.413%
2021-07-09	44.2600	44.4600	44.2600	44.4900	+0.259%	2,285	+23.691%
2021-07-07	44.2600	44.3000	44.2500	44.3750	+0.852%	17,300	+24.011%
2021-07-06	44.2700	44.2700	44.2700	44.0000	+0.296%	500	+25.068%
2021-06-30	43.8700	43.8700	43.8700	43.8700	+0.228%	2,700	+25.439%
2021-06-28	43.7700	43.7800	43.7700	43.7700	+1.050%	4,000	+25.725%
2021-06-23	43.3600	43.3600	43.3600	43.3150	-0.597%	52	+27.046%
2021-06-11	43.7100	43.7100	43.6100	43.5750	+0.023%	3,625	+26.288%
2021-06-10	43.5700	43.5700	43.5700	43.5650	+1.232%	100	+26.317%
2021-06-03	42.8100	42.8100	42.8100	43.0350	-0.151%	2,000	+27.873%
2021-05-28	43.1000	43.1000	43.1000	43.1000	+0.023%	8,375	+27.680%
2021-05-27	43.0900	43.0900	43.0900	43.0900	-0.162%	1,575	+27.709%
2021-05-24	43.1800	43.1800	43.1800	43.1600	+0.594%	325	+27.502%
2021-05-21	42.8400	42.8400	42.8400	42.9050	+0.023%	1,010	+28.260%
2021-05-14	42.6900	42.7700	42.6900	42.8950	+1.419%	6,000	+28.290%
2021-05-12	42.4300	42.4300	42.4300	42.2950	-1.122%	2,000	+30.110%
2021-05-06	42.6600	42.7200	42.6600	42.7750	+0.647%	6,000	+28.650%
2021-04-30	42.5000	42.5000	42.5000	42.5000	-0.352%	14,300	+29.482%
2021-04-27	42.6100	42.6100	42.6100	42.6500	-0.105%	200	+29.027%
2021-04-23	42.6500	42.6500	42.6500	42.6950	+0.141%	25	+28.891%
2021-04-21	42.4200	42.6700	42.2000	42.6350	+0.578%	5,175	+29.072%
2021-04-20	42.3000	42.3000	42.3000	42.3900	-0.364%	2,422	+29.818%
2021-04-19	42.5400	42.5400	42.4500	42.5450	-0.234%	7,031	+29.345%
2021-04-16	42.4900	42.4900	42.4900	42.6450	+1.524%	238	+29.042%
2021-04-13	41.9800	41.9800	41.9800	42.0050	+0.454%	125	+31.008%
2021-04-08	41.7300	41.7300	41.7300	41.8150	+0.120%	200	+31.603%
2021-04-07	41.7200	41.7200	41.7200	41.7650	-0.310%	875	+31.761%
2021-04-06	41.7600	41.7600	41.7600	41.8950	+2.308%	600	+31.352%
2021-03-31	40.9500	40.9500	40.9500	40.9500	+0.355%	7,151	+34.383%
2021-03-30	40.8800	40.8800	40.8800	40.8050	+2.384%	3,440	+34.861%
2021-03-25	39.9400	39.9500	39.6100	39.8550	-0.175%	2,526	+38.076%
2021-03-19	39.6300	39.7600	39.6300	39.9250	-0.622%	6,000	+37.833%
2021-03-18	40.0000	40.0000	40.0000	40.1750	-0.124%	346	+36.976%
2021-03-16	40.2600	40.2600	40.2600	40.2250	+2.029%	1,475	+36.805%
2021-03-09	39.1900	39.1900	39.1900	39.4250	+0.420%	2,000	+39.581%
2021-03-08	38.6600	38.7100	38.6600	39.2600	+3.588%	869	+40.168%
2021-03-05	37.8200	37.8200	37.8200	37.9000	-1.661%	7	+45.198%
2021-03-04	38.5800	38.5800	38.5800	38.5400	-0.644%	2,000	+42.787%
2021-02-26	38.7900	38.7900	38.7900	38.7900	-2.427%	29,519	+41.866%
2021-02-19	39.4900	39.4900	39.4900	39.7550	+0.824%	851	+38.423%
2021-02-18	39.4200	39.4200	39.4200	39.4300	-0.114%	2,000	+39.564%
2021-02-17	39.5200	39.5200	39.5200	39.4750	+0.101%	300	+39.405%
2021-02-09	39.4800	39.4800	39.4100	39.4350	+0.280%	1,686	+39.546%
2021-02-08	39.1600	39.4000	39.1600	39.3250	+1.041%	1,677	+39.936%
2021-02-02	38.9200	38.9200	38.9200	38.9200	+1.965%	2,500	+41.393%
2021-01-29	38.1700	38.1700	38.1700	38.1700	-1.788%	3,354	+44.171%
2021-01-28	38.9200	38.9200	38.9200	38.8650	+0.517%	2,000	+41.593%
2021-01-27	38.7600	38.7600	38.7600	38.6650	-1.465%	2,000	+42.325%
2021-01-20	39.2300	39.2300	39.2100	39.2400	+0.564%	1,500	+40.240%
2021-01-13	39.0300	39.0300	39.0300	39.0200	-0.472%	256	+41.030%
2021-01-11	38.9800	38.9800	38.9800	39.2050	+1.253%	50	+40.365%
2021-01-06	38.3700	38.3700	38.3700	38.7200	+0.991%	950	+42.123%
2020-12-31	38.3400	38.3400	38.3400	38.3400	-0.052%	1,350	+43.532%

.dark-mode .zZ893l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZ893l{ color: #333333; background-color: white; border: 2px solid #333333; }FRUEFRK U.S. EQUITY UCITS ETFstock LSE

FRUE
FRK U.S. EQUITY UCITS ETF
stock LSE