Dark

FVUG
FRK SUSTAINABLE EUR GREEN BOND UCITS ETF
stock LSE

Inactive

Aug 2, 2024

20.02GBP+3.302%(+0.64)547

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.0200	20.0200	20.0200	20.0200	+3.302%	547	0.000%
2024-07-08	19.3700	19.3700	19.3700	19.3800	+0.207%	447	+3.302%
2024-07-04	19.3200	19.3600	19.2600	19.3400	-0.155%	2,858	+3.516%
2024-06-26	19.3500	19.3500	19.3500	19.3700	-0.155%	617	+3.356%
2024-06-24	19.4200	19.4200	19.4200	19.4000	-0.206%	244	+3.196%
2024-06-18	19.4000	19.4000	19.4000	19.4400	+0.258%	86	+2.984%
2024-06-14	19.3600	19.3600	19.3600	19.3900	+0.675%	385	+3.249%
2024-06-13	19.2700	19.3000	19.2500	19.2600	-0.207%	27,254	+3.946%
2024-06-12	19.1500	19.2700	19.1500	19.3000	+0.731%	2,056	+3.731%
2024-06-11	19.1200	19.1200	19.0900	19.1600	-1.542%	6,305	+4.489%
2024-05-22	19.4700	19.4700	19.4700	19.4600	-0.358%	246	+2.878%
2024-05-21	19.5600	19.5600	19.5500	19.5300	-0.102%	314	+2.509%
2024-05-20	19.5800	19.5800	19.5800	19.5500	-0.560%	361	+2.404%
2024-04-22	19.6600	19.6600	19.6600	19.6600	+0.163%	442	+1.831%
2024-04-10	19.6640	19.6640	19.6640	19.6280	-0.137%	442	+1.997%
2024-04-08	19.6360	19.6360	19.6360	19.6550	-0.127%	442	+1.857%
2024-04-05	19.7100	19.7100	19.7100	19.6800	-0.289%	137	+1.728%
2024-03-27	19.7060	19.7060	19.7060	19.7370	-14.075%	442	+1.434%
2024-03-11	23.0650	23.0650	22.9700	22.9700	+0.437%	1,102	-12.843%
2024-03-06	22.8350	22.8700	22.8350	22.8700	+0.539%	350	-12.462%
2024-03-04	22.7400	22.7400	22.7400	22.7475	+16.882%	424	-11.990%
2024-02-29	19.4540	19.4620	19.4540	19.4620	-14.151%	785	+2.867%
2024-02-28	22.6650	22.6650	22.6650	22.6700	0.000%	424	-11.689%
2024-02-26	22.7200	22.7200	22.6700	22.6700	-0.395%	602	-11.689%
2024-02-14	22.6900	22.7350	22.6900	22.7600	+17.175%	1,741	-12.039%
2024-02-06	19.4240	19.4240	19.4240	19.4240	-0.959%	381	+3.068%
2024-02-01	19.5100	19.5100	19.5100	19.6120	+0.895%	424	+2.080%
2024-01-26	19.4120	19.4300	19.4120	19.4380	-14.200%	2,000	+2.994%
2024-01-18	22.6650	22.6650	22.6650	22.6550	-0.897%	424	-11.631%
2024-01-04	22.9350	22.9350	22.9350	22.8600	-0.619%	424	-12.423%
2024-01-03	22.9250	22.9250	22.9250	23.0025	+16.180%	424	-12.966%
2023-12-19	19.7600	19.7840	19.7600	19.7990	+0.197%	2,599	+1.116%
2023-12-18	19.7480	19.7500	19.7440	19.7600	+0.101%	1,696	+1.316%
2023-12-15	19.6780	19.7400	19.6780	19.7400	+1.942%	524	+1.418%
2023-12-06	19.2720	19.3640	19.2720	19.3640	+1.181%	550	+3.388%
2023-12-04	19.1480	19.1480	19.1480	19.1380	-0.073%	424	+4.609%
2023-12-01	19.1220	19.1520	19.1220	19.1520	-0.063%	1,812	+4.532%
2023-11-21	19.1880	19.1880	19.1400	19.1640	+0.815%	662	+4.467%
2023-11-14	18.9020	18.9900	18.9020	19.0090	+0.306%	453	+5.319%
2023-11-10	18.9260	18.9260	18.9260	18.9510	+1.396%	424	+5.641%
2023-11-01	18.6260	18.7020	18.6260	18.6900	-12.181%	519	+7.116%
2023-10-20	21.2500	21.2500	21.2500	21.2825	+14.226%	126	-5.932%
2023-10-13	18.5900	18.6240	18.5900	18.6320	-13.289%	768	+7.450%
2023-10-12	21.5200	21.5200	21.5200	21.4875	-0.186%	352	-6.830%
2023-10-11	21.5200	21.5200	21.5200	21.5275	+14.826%	424	-7.003%
2023-09-22	18.7040	18.7040	18.7020	18.7480	+0.208%	910	+6.785%
2023-08-30	18.6760	18.6760	18.6720	18.7090	+0.570%	310	+7.007%
2023-08-23	18.5200	18.5200	18.5200	18.6030	-14.311%	437	+7.617%
2023-08-11	21.7450	21.7450	21.7450	21.7100	-0.481%	137	-7.784%
2023-08-10	21.8400	21.8400	21.8350	21.8150	-0.229%	487	-8.228%
2023-08-09	21.8650	21.8800	21.8650	21.8650	+0.034%	5,947	-8.438%
2023-08-08	21.8750	21.8800	21.8650	21.8575	+16.542%	1,242	-8.407%
2023-08-02	18.7420	18.7600	18.7420	18.7550	+0.278%	551	+6.745%
2023-07-27	18.7940	18.7940	18.7940	18.7030	-14.442%	4	+7.042%
2023-07-20	21.9050	21.9100	21.9050	21.8600	-0.137%	560	-8.417%
2023-07-19	21.9150	21.9150	21.9150	21.8900	+18.645%	136	-8.543%
2023-07-10	18.4160	18.4160	18.4160	18.4500	-1.321%	544	+8.509%
2023-06-23	18.7440	18.7440	18.7440	18.6970	-14.027%	7	+7.076%
2023-06-13	21.7950	21.7950	21.7950	21.7475	+15.783%	424	-7.943%
2023-05-31	18.8160	18.8160	18.8160	18.7830	+0.406%	115	+6.586%
2023-05-26	18.7300	18.7300	18.7300	18.7070	-13.604%	424	+7.019%
2023-05-22	21.6650	21.6650	21.6650	21.6525	+13.501%	424	-7.540%
2023-05-12	19.0860	19.0860	19.0860	19.0770	-1.186%	21	+4.943%
2023-05-03	19.3460	19.3460	19.3460	19.3060	-0.088%	424	+3.698%
2023-05-02	19.1380	19.1380	19.1380	19.3230	-11.352%	264	+3.607%
2023-04-25	21.7300	21.7300	21.7300	21.7975	+13.653%	1	-8.155%
2023-04-24	19.1920	19.1920	19.1900	19.1790	-0.678%	186	+4.385%
2023-04-06	19.2820	19.2840	19.2820	19.3100	+0.291%	430	+3.677%
2023-04-05	19.2600	19.2760	19.2600	19.2540	+0.596%	13,462	+3.978%
2023-03-30	19.1600	19.1800	19.1340	19.1400	-12.151%	1,019	+4.598%
2023-03-28	21.7600	21.7800	21.7600	21.7875	-0.400%	844	-8.112%
2023-03-27	21.8100	21.8100	21.8100	21.8750	+1.332%	14	-8.480%
2023-02-22	21.5650	21.5700	21.5450	21.5875	+13.571%	4,423	-7.261%
2023-02-21	19.0680	19.0680	19.0260	19.0080	-1.237%	301	+5.324%
2023-02-20	19.3080	19.3080	19.3080	19.2460	-1.474%	89	+4.022%
2023-02-07	19.5700	19.5700	19.5480	19.5340	-11.057%	6,221	+2.488%
2023-02-06	21.9550	21.9550	21.9400	21.9625	+11.141%	4,902	-8.845%
2023-02-03	19.7900	19.7900	19.7900	19.7610	+2.516%	1,700	+1.311%
2023-01-20	19.3240	19.3240	19.3240	19.2760	-12.152%	20	+3.860%
2023-01-12	21.9150	21.9150	21.9150	21.9425	+0.046%	200	-8.762%
2022-12-16	21.8650	21.8650	21.8650	21.9325	+13.264%	108	-8.720%
2022-12-08	19.4380	19.4380	19.4380	19.3640	-13.909%	68	+3.388%
2022-12-07	22.4700	22.4700	22.4650	22.4925	+0.480%	850	-10.993%
2022-12-05	22.4200	22.4200	22.4200	22.3850	+0.157%	65	-10.565%
2022-12-02	22.4200	22.4300	22.3300	22.3500	+0.676%	5,956	-10.425%
2022-11-29	22.2150	22.2150	22.2150	22.2000	+1.081%	776	-9.820%
2022-11-21	21.9500	21.9500	21.9400	21.9625	+1.035%	1,725	-8.845%
2022-11-10	21.7350	21.7350	21.7100	21.7375	+1.187%	1,792	-7.901%
2022-11-09	21.4100	21.4100	21.4100	21.4825	+15.237%	559	-6.808%
2022-11-08	18.6300	18.6300	18.6300	18.6420	-13.374%	596	+7.392%
2022-10-28	21.5400	21.5400	21.5400	21.5200	+0.479%	500	-6.970%
2022-10-26	21.3950	21.4350	21.3950	21.4175	+16.235%	4,383	-6.525%
2022-10-24	18.2520	18.2520	18.2520	18.4260	+0.893%	212	+8.651%
2022-10-13	18.4220	18.4220	18.4200	18.2630	-1.505%	5,148	+9.621%
2022-10-11	18.5540	18.5560	18.5540	18.5420	-1.847%	194	+7.971%
2022-10-03	18.7580	18.7580	18.7580	18.8910	-2.548%	51	+5.976%
2022-08-22	19.4600	19.4600	19.4600	19.3850	-17.335%	61	+3.276%
2022-08-12	23.4500	23.4500	23.4500	23.4500	+0.096%	112	-14.627%
2022-08-11	23.5150	23.5650	23.5050	23.4275	+20.147%	3,500	-14.545%
2022-07-21	19.5500	19.5500	19.5500	19.4990	-14.879%	884	+2.672%
2022-07-15	22.8900	22.8900	22.8900	22.9075	+2.678%	7,300	-12.605%
2022-06-16	22.2200	22.2700	22.2200	22.3100	+15.698%	2,648	-10.264%
2022-06-13	19.4220	19.4220	19.3400	19.2830	-16.197%	7,973	+3.822%
2022-06-08	23.0500	23.0700	23.0250	23.0100	+16.844%	3,808	-12.994%
2022-06-07	19.7480	19.7480	19.7320	19.6930	-14.527%	1,262	+1.660%
2022-06-06	23.0850	23.0900	23.0850	23.0400	+15.581%	3,232	-13.108%
2022-05-25	20.0400	20.0400	20.0400	19.9340	-15.712%	100	+0.431%
2022-05-12	23.6250	23.6250	23.6250	23.6500	-0.316%	807	-15.349%
2022-05-03	23.7150	23.7150	23.7000	23.7250	+18.418%	1,164	-15.616%
2022-04-20	20.0200	20.0200	20.0100	20.0350	-18.846%	779	-0.075%
2022-03-17	24.6550	24.6550	24.6550	24.6875	+0.162%	380	-18.906%
2022-03-16	24.6400	24.6400	24.6400	24.6475	-1.832%	1,900	-18.775%
2022-02-28	25.0050	25.0050	25.0050	25.1075	+19.616%	1,000	-20.263%
2022-02-22	21.0600	21.0600	21.0600	20.9900	-20.560%	236	-4.621%
2021-12-29	26.4350	26.4350	26.4350	26.4225	-0.658%	31	-24.231%
2021-12-21	26.5650	26.5650	26.5650	26.5975	+0.321%	633	-24.730%
2021-11-29	26.4800	26.4800	26.4800	26.5125	-0.273%	360	-24.488%
2021-11-26	26.5600	26.5600	26.5600	26.5850	-0.496%	10,000	-24.694%
2021-11-05	26.7000	26.7050	26.7000	26.7175	+19.221%	1,313	-25.068%
2021-10-27	22.4150	22.4150	22.4150	22.4100	-1.786%	63	-10.665%
2021-09-30	22.8800	22.8800	22.8800	22.8175	-15.042%	515	-12.260%
2021-09-22	26.8800	26.8800	26.8800	26.8575	+0.009%	726	-25.458%
2021-09-13	26.9100	26.9100	26.9100	26.8550	+17.682%	8	-25.451%
2021-07-13	22.8600	22.8600	22.8600	22.8200	-0.858%	188	-12.270%
2021-07-08	23.0800	23.0800	23.0800	23.0175	+1.332%	618	-13.023%
2021-06-25	22.7550	22.7550	22.7550	22.7150	+0.121%	378	-11.864%
2021-06-21	22.7250	22.7250	22.7250	22.6875	-0.668%	188	-11.758%
2021-06-15	22.8200	22.8200	22.8200	22.8400	+0.274%	612	-12.347%
2021-05-10	22.7900	22.7900	22.7900	22.7775	-0.838%	1,094	-12.106%
2021-05-04	22.9850	22.9850	22.9850	22.9700	-0.412%	787	-12.843%
2021-04-28	23.0900	23.0900	23.0900	23.0650	-0.238%	107	-13.202%
2021-04-26	23.1050	23.1050	23.1050	23.1200	+2.086%	648	-13.408%
2021-04-01	22.6750	22.6750	22.6750	22.6475	-0.066%	882	-11.602%
2021-03-30	22.6400	22.6400	22.6400	22.6625	-2.127%	1,777	-11.660%
2021-02-19	23.1550	23.1550	23.1550	23.1550	-2.217%	344	-13.539%
2021-02-10	23.7050	23.7050	23.7050	23.6800	-3.436%	160	-15.456%
2021-01-11	24.5650	24.5650	24.5650	24.5225	-0.436%	88	-18.361%
2021-01-04	24.6200	24.6200	24.6200	24.6300	-1.114%	1,702	-18.717%
2020-12-22	24.9350	24.9350	24.9350	24.9075	+3.233%	51	-19.623%
2020-11-25	24.1500	24.1500	24.1500	24.1275	-0.392%	412	-17.024%
2020-11-19	24.2000	24.2000	24.2000	24.2225	+1.064%	180	-17.350%
2020-11-10	23.9550	23.9550	23.9550	23.9675	-2.124%	158	-16.470%
2020-10-20	24.4350	24.4350	24.4350	24.4875	+1.324%	569	-18.244%
2020-10-12	24.2500	24.2500	24.2500	24.1675	-0.912%	310	-17.161%
2020-09-10	24.4050	24.4050	24.4050	24.3900	+2.178%	148	-17.917%
2020-08-13	23.8900	23.8900	23.8900	23.8700	+1.889%	55	-16.129%
2020-07-10	23.4450	23.4450	23.4450	23.4275	+2.797%	112	-14.545%
2020-05-26	22.8200	22.8200	22.8200	22.7900	+1.980%	34	-12.154%
2020-05-05	22.3800	22.3800	22.3800	22.3475	-0.089%	21	-10.415%
2020-04-30	22.3450	22.3450	22.3450	22.3675	-1.800%	266	-10.495%
2020-02-28	22.6000	22.6000	22.6000	22.7775	+3.723%	5,000	-12.106%
2020-02-19	21.8950	21.8950	21.8950	21.9600	-0.204%	695	-8.834%
2020-01-02	21.7850	21.7850	21.7850	22.0050	-0.744%	5,000	-9.021%
2019-11-28	22.1900	22.1900	22.1900	22.1700	-1.587%	902	-9.698%
2019-10-31	22.5700	22.5700	22.5700	22.5275	-4.077%	1,772	-11.131%
2019-10-02	23.5150	23.5150	23.5150	23.4850	-3.195%	25,006	-14.754%
2019-08-28	24.2900	24.2900	24.2900	24.2600	-0.929%	695	-17.477%
2019-08-09	24.5200	24.5200	24.5200	24.4875	+5.130%	612	-18.244%
2019-07-17	23.2700	23.2700	23.2700	23.2925	+0.140%	20,000	-14.050%
2019-07-16	23.1125	23.2950	23.1125	23.2600	+0.638%	0	-13.929%
2019-07-15	22.9550	23.1325	22.9550	23.1125	+0.686%	0	-13.380%
2019-07-12	23.0125	23.0800	22.9250	22.9550	-0.250%	0	-12.786%
2019-07-11	23.1800	23.2050	23.0125	23.0125	-0.723%	0	-13.004%
2019-07-10	23.2475	23.2475	23.0800	23.1800	-0.290%	0	-13.632%
2019-07-09	23.2075	23.3025	23.1900	23.2475	+0.172%	0	-13.883%
2019-07-08	23.2075	23.2850	23.1825	23.2075	0.000%	0	-13.735%
2019-07-05	23.2600	23.3375	23.1700	23.2075	-0.226%	0	-13.735%
2019-07-04	23.2425	23.3275	23.1950	23.2600	+0.075%	0	-13.929%
2019-07-03	23.1400	23.3025	23.1400	23.2425	+0.443%	0	-13.865%
2019-07-02	23.0625	23.1900	23.0250	23.1400	+0.336%	0	-13.483%
2019-07-01	23.0200	23.1250	22.9400	23.0625	+0.185%	0	-13.192%
2019-06-28	23.0450	23.1375	22.9825	23.0200	-0.108%	0	-13.032%
2019-06-27	23.0425	23.0875	22.9250	23.0450	+0.011%	0	-13.126%
2019-06-26	23.0250	23.0950	22.9625	23.0425	+0.076%	0	-13.117%
2019-06-25	23.0075	23.0650	22.8750	23.0250	+0.076%	0	-13.051%
2019-06-24	22.8675	23.0475	22.8675	23.0075	+0.612%	0	-12.985%
2019-06-21	22.8300	22.9575	22.7975	22.8675	+0.164%	0	-12.452%
2019-06-20	22.7100	22.9375	22.7100	22.8300	+0.528%	0	-12.308%
2019-06-19	22.8400	22.8700	22.6675	22.7100	-0.569%	0	-11.845%
2019-06-18	22.7450	22.9400	22.7425	22.8400	+0.418%	0	-12.347%
2019-06-17	22.6525	22.7475	22.6125	22.7450	+0.408%	0	-11.981%
2019-06-14	22.5725	22.7225	22.5725	22.6525	+0.354%	0	-11.621%
2019-06-13	22.5650	22.6950	22.5200	22.5725	+0.033%	0	-11.308%
2019-06-12	22.5700	22.6350	22.4875	22.5650	-0.022%	0	-11.279%
2019-06-11	22.5900	22.6600	22.5125	22.5700	-0.089%	0	-11.298%
2019-06-10	22.6050	22.6425	22.4725	22.5900	-0.066%	0	-11.377%
2019-06-07	22.4900	22.6150	22.4025	22.6050	+0.511%	0	-11.436%
2019-06-06	22.3400	22.5025	22.3275	22.4900	+0.671%	0	-10.983%
2019-06-05	22.3225	22.4175	22.2875	22.3400	+0.078%	0	-10.385%
2019-06-04	22.3225	22.4450	22.2850	22.3225	0.000%	0	-10.315%
2019-06-03	22.2000	22.3800	22.1500	22.3225	+0.552%	0	-10.315%
2019-05-31	22.1625	22.3500	22.1250	22.2000	+0.169%	0	-9.820%
2019-05-30	22.1400	22.2200	22.0650	22.1625	+0.102%	0	-9.667%
2019-05-29	22.1100	22.2100	22.0825	22.1400	+0.136%	0	-9.575%
2019-05-28	22.1075	22.2050	22.0550	22.1100	+0.011%	0	-9.453%
2019-05-24	22.0650	22.1650	21.9950	22.1075	+0.193%	0	-9.442%
2019-05-23	22.0500	22.1600	21.9625	22.0650	+0.068%	0	-9.268%
2019-05-22	21.8750	22.1650	21.8750	22.0500	+0.800%	0	-9.206%
2019-05-21	21.9625	22.0425	21.7850	21.8750	-0.398%	0	-8.480%
2019-05-20	21.9575	22.0200	21.8525	21.9625	+0.023%	0	-8.845%
2019-05-17	21.8750	22.0125	21.8525	21.9575	+0.377%	0	-8.824%
2019-05-16	21.7875	21.9600	21.7875	21.8750	+0.402%	0	-8.480%
2019-05-15	21.7000	21.8975	21.6575	21.7875	+0.403%	0	-8.112%
2019-05-14	21.6800	21.7550	21.6300	21.7000	+0.092%	0	-7.742%
2019-05-13	21.5550	21.6800	21.5200	21.6800	+0.580%	0	-7.657%
2019-05-10	21.5500	21.6275	21.4925	21.5550	+0.023%	0	-7.121%
2019-05-09	21.5425	21.6600	21.4650	21.5500	+0.035%	0	-7.100%
2019-05-08	21.4400	21.5800	21.4400	21.5425	+0.478%	0	-7.067%
2019-05-07	21.2700	21.4600	21.2700	21.4400	+0.799%	0	-6.623%
2019-05-03	21.4300	21.4400	21.2350	21.2700	0.000%	0	-5.877%

.dark-mode .MPVdJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPVdJm{ color: #333333; background-color: white; border: 2px solid #333333; }FVUGFRK SUSTAINABLE EUR GREEN BOND UCITS ETFstock LSE

FVUG
FRK SUSTAINABLE EUR GREEN BOND UCITS ETF
stock LSE