Frk Us Eq Etf More Historical Data - FRUE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Frk Us Eq Etf (FRUE)
Frk Us Eq Etf (FRUE) Historical

FRUE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	54.365	-0.12	-0.21%	54.365	54.365	54.365	0
Jun 13 2024	54.48	-0.30	-0.55%	54.71	55.45	53.72	854
Jun 12 2024	54.78	0.56	1.03%	54.78	54.78	54.78	0
Jun 11 2024	54.22	-0.09	-0.17%	54.15	54.365	54.11	7
Jun 10 2024	54.31	-0.23	-0.42%	54.31	54.31	54.31	0
Jun 07 2024	54.54	0.01	0.02%	54.49	54.55	54.435	59
Jun 06 2024	54.53	0.20	0.37%	54.53	54.53	54.53	0
Jun 05 2024	54.33	0.35	0.66%	54.20	55.27	53.89	681
Jun 04 2024	53.975	-0.07	-0.13%	53.975	53.975	53.975	0
Jun 03 2024	54.045	0.36	0.67%	54.49	56.825	52.915	454
May 31 2024	53.685	0.00	0.00%	53.70	54.52	51.415	227
May 30 2024	53.685	-0.02	-0.04%	53.44	54.765	51.895	1,581
May 29 2024	53.705	-0.64	-1.18%	53.96	56.145	52.44	228
May 28 2024	54.345	-0.31	-0.57%	54.345	54.345	54.345	0
May 24 2024	54.655	-0.05	-0.09%	54.655	54.655	54.655	0
May 23 2024	54.705	-0.17	-0.30%	54.99	55.84	54.005	227
May 22 2024	54.87	-0.26	-0.47%	54.90	54.975	54.84	906
May 21 2024	55.13	-0.22	-0.39%	55.13	55.13	55.13	0
May 20 2024	55.345	0.34	0.62%	55.345	55.345	55.345	0
May 17 2024	55.005	-0.28	-0.50%	55.005	55.005	55.005	0
May 16 2024	55.28	0.20	0.37%	55.28	55.28	55.28	0
May 15 2024	55.075	0.50	0.91%	54.93	55.08	54.93	118
May 14 2024	54.58	-0.08	-0.15%	54.58	54.58	54.58	0
May 13 2024	54.66	0.10	0.19%	54.65	54.785	54.64	516
May 10 2024	54.555	0.32	0.59%	54.555	54.555	54.555	0
May 09 2024	54.235	0.12	0.22%	54.235	54.235	54.235	0
May 08 2024	54.115	-0.05	-0.08%	54.12	54.155	53.97	148
May 07 2024	54.16	0.78	1.46%	53.88	54.265	53.76	3,458
May 03 2024	53.38	0.50	0.95%	53.38	53.38	53.38	0
May 02 2024	52.88	0.14	0.27%	52.88	52.88	52.88	0
May 01 2024	52.74	-0.98	-1.82%	52.96	53.875	50.59	227
Apr 30 2024	53.72	-0.08	-0.14%	53.72	53.72	53.72	2,450
Apr 29 2024	53.795	0.16	0.30%	53.61	53.905	51.35	227
Apr 26 2024	53.635	0.41	0.76%	53.59	53.795	53.25	227
Apr 25 2024	53.23	-0.41	-0.76%	53.68	55.555	50.825	227
Apr 24 2024	53.635	-0.09	-0.16%	53.77	55.865	51.675	227
Apr 23 2024	53.72	0.56	1.05%	53.72	53.72	53.72	250
Apr 22 2024	53.16	0.08	0.16%	53.24	53.525	50.89	228
Apr 19 2024	53.075	-0.18	-0.34%	53.075	53.075	53.075	0
Apr 18 2024	53.255	0.10	0.19%	53.23	53.33	53.23	10
Apr 17 2024	53.155	-0.24	-0.45%	53.17	53.235	53.09	2
Apr 16 2024	53.395	-0.63	-1.16%	53.395	53.395	53.395	0
Apr 15 2024	54.02	-0.21	-0.38%	54.01	54.045	53.90	1,844
Apr 12 2024	54.225	-0.07	-0.13%	54.225	54.225	54.225	0
Apr 11 2024	54.295	-0.35	-0.63%	54.43	56.95	52.335	227
Apr 10 2024	54.64	-0.34	-0.61%	54.74	54.845	54.52	1,963
Apr 09 2024	54.975	-0.24	-0.43%	54.975	54.975	54.975	0
Apr 08 2024	55.215	0.05	0.09%	55.00	57.34	52.845	1
Apr 05 2024	55.165	-0.48	-0.86%	54.95	55.165	54.75	3,594
Apr 04 2024	55.645	0.22	0.40%	55.69	55.69	55.565	2,050
Apr 03 2024	55.425	0.22	0.40%	55.43	55.59	55.315	1,796
Apr 02 2024	55.205	-0.71	-1.26%	55.60	55.65	55.105	454
Mar 28 2024	55.91	0.63	1.13%	55.75	55.91	55.455	3,654
Mar 27 2024	55.285	0.17	0.31%	55.18	55.285	55.18	251
Mar 26 2024	55.115	-0.04	-0.07%	55.115	55.115	55.115	0
Mar 25 2024	55.155	-0.11	-0.19%	55.155	55.155	55.155	0
Mar 22 2024	55.26	-0.32	-0.57%	55.26	55.26	55.26	0
Mar 21 2024	55.575	0.95	1.73%	55.45	55.625	55.45	1,491
Mar 20 2024	54.63	0.07	0.12%	54.63	54.63	54.63	3,312
Mar 19 2024	54.565	0.03	0.06%	54.43	54.585	54.43	8
Mar 18 2024	54.535	0.39	0.72%	54.29	54.58	54.17	227

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