S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Frk Emr Mkt Etf (FLXE)
Frk Emr Mkt Etf (FLXE) Historical

FLXE Frk Emr Mkt Etf

21.295

-0.3475 (-1.61%)

May 31 2024 - Closed

Delayed by 15 minutes

FLXE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	21.295	-0.35	-1.61%	21.37	21.37	21.2875	22
May 30 2024	21.6425	-0.06	-0.25%	21.86	21.95	21.2775	22
May 29 2024	21.6975	-0.22	-0.99%	21.90	22.07	21.2625	321
May 28 2024	21.915	0.04	0.18%	21.705	22.415	21.705	140
May 24 2024	21.875	-0.04	-0.19%	22.005	22.185	21.5925	293
May 23 2024	21.9175	-0.08	-0.36%	21.965	21.965	21.905	57
May 22 2024	21.9975	-0.06	-0.28%	21.9975	21.9975	21.9975	4
May 21 2024	22.06	-0.10	-0.44%	22.13	22.39	21.7875	157
May 20 2024	22.1575	0.09	0.40%	22.1575	22.1575	22.1575	6
May 17 2024	22.07	0.05	0.25%	22.145	22.145	22.0675	63
May 16 2024	22.015	0.00	0.02%	22.125	22.2025	21.92	572
May 15 2024	22.01	0.13	0.59%	22.10	22.10	22.005	195
May 14 2024	21.88	-0.09	-0.42%	21.88	21.88	21.88	0
May 13 2024	21.9725	0.00	0.00%	22.04	22.04	21.9525	267
May 10 2024	21.9725	0.14	0.65%	21.75	22.1825	21.75	472
May 09 2024	21.83	-0.02	-0.08%	21.83	21.83	21.83	0
May 08 2024	21.8475	0.18	0.84%	21.595	21.89	21.595	391
May 07 2024	21.665	0.10	0.45%	21.88	21.9475	21.4575	631
May 03 2024	21.5675	0.10	0.45%	21.455	21.7725	21.3275	629
May 02 2024	21.47	0.29	1.36%	21.52	21.52	21.46	279
May 01 2024	21.1825	-0.02	-0.07%	20.925	21.2375	20.925	3
Apr 30 2024	21.1975	-0.04	-0.20%	21.1975	21.1975	21.1975	0
Apr 29 2024	21.24	-0.04	-0.19%	21.24	21.24	21.24	0
Apr 26 2024	21.28	0.37	1.78%	20.865	21.2925	20.865	12
Apr 25 2024	20.9075	-0.06	-0.30%	20.925	20.925	20.8775	160
Apr 24 2024	20.97	-0.07	-0.33%	20.97	20.97	20.97	0
Apr 23 2024	21.04	-0.13	-0.61%	20.945	21.05	20.945	65
Apr 22 2024	21.17	0.35	1.68%	21.255	21.255	20.8525	490
Apr 19 2024	20.82	-0.05	-0.22%	20.88	20.88	20.81	699
Apr 18 2024	20.865	0.12	0.58%	20.925	20.925	20.865	50
Apr 17 2024	20.745	-0.07	-0.34%	20.81	20.81	20.745	200
Apr 16 2024	20.815	-0.25	-1.16%	20.84	20.84	20.79	18
Apr 15 2024	21.06	0.11	0.51%	21.10	21.10	21.05	202
Apr 12 2024	20.9525	-0.15	-0.70%	20.9525	20.9525	20.9525	0
Apr 11 2024	21.10	0.08	0.37%	21.185	21.1875	21.03	192
Apr 10 2024	21.0225	-0.15	-0.70%	21.0225	21.0225	21.0225	9
Apr 09 2024	21.17	-0.02	-0.07%	21.225	21.225	21.1225	404
Apr 08 2024	21.185	0.21	0.99%	21.305	21.305	21.015	31
Apr 05 2024	20.9775	-0.13	-0.62%	21.025	21.025	20.9675	218
Apr 04 2024	21.1075	0.14	0.66%	21.1075	21.1075	21.1075	1
Apr 03 2024	20.97	-0.11	-0.51%	21.045	21.0525	20.7625	260
Apr 02 2024	21.0775	0.23	1.09%	21.075	21.225	21.0075	403
Mar 28 2024	20.85	0.11	0.53%	20.85	20.85	20.85	2
Mar 27 2024	20.74	-0.17	-0.81%	20.74	20.74	20.74	81
Mar 26 2024	20.91	-0.08	-0.37%	21.22	21.22	20.6725	28
Mar 25 2024	20.9875	-0.03	-0.13%	21.025	21.025	20.975	21
Mar 22 2024	21.015	-0.16	-0.76%	21.05	21.05	20.9825	23
Mar 21 2024	21.175	0.36	1.73%	21.09	21.1775	20.935	946
Mar 20 2024	20.815	0.11	0.51%	20.815	20.815	20.815	1
Mar 19 2024	20.71	-0.16	-0.77%	20.74	20.74	20.69	160
Mar 18 2024	20.87	0.03	0.12%	21.07	21.07	20.74	1
Mar 15 2024	20.845	-0.09	-0.41%	20.86	20.89	20.8075	2,966
Mar 14 2024	20.93	0.04	0.17%	20.93	20.93	20.93	0
Mar 13 2024	20.895	-0.15	-0.70%	20.895	20.895	20.895	0
Mar 12 2024	21.0425	0.06	0.30%	21.12	21.12	21.0425	94
Mar 11 2024	20.98	0.08	0.39%	20.98	21.0975	20.9275	117
Mar 08 2024	20.8975	-0.03	-0.16%	21.01	21.05	20.765	969
Mar 07 2024	20.93	-0.06	-0.27%	21.035	21.075	20.74	30
Mar 06 2024	20.9875	0.33	1.61%	20.9875	20.9875	20.9875	0
Mar 05 2024	20.655	-0.19	-0.90%	20.655	20.655	20.655	1
Mar 04 2024	20.8425	-0.11	-0.50%	20.8425	20.8425	20.8425	0

Frk Emr Mkt Etf

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions