Frk Eurqdiv Etf Historical Data - FRXD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Frk Eurqdiv Etf (FRXD)
Frk Eurqdiv Etf (FRXD) Historical

Frk Eurqdiv Etf (FRXD)

27.295

0.01

( 0.04% )

Updated: 09:44:02

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719505800	27.285	-0.1	-0.35	27.475	27.7525	26.9725	355
1719419400	27.38	-0.21	-0.74	27.38	27.575	27.2075	7085
1719333000	27.585	0.2	0.71	27.585	27.585	27.585	0
1719246600	27.39	0	0.00	27.39	27.39	27.39	0
1718987400	27.39	-0.18	-0.65	27.39	27.39	27.39	0
1718901000	27.57	0.16	0.60	27.57	27.57	27.57	0
1718814600	27.405	0.05	0.18	27.405	27.535	27.0825	402
1718728200	27.355	0.31	1.13	27.335	27.4225	27.275	800
1718641800	27.05	0	0.00	27.05	27.05	27.05	200
1718382600	27.05	-0.09	-0.33	26.955	27.075	26.59	2155
1718296200	27.14	-0.26	-0.96	27.14	27.14	27.14	0
1718209800	27.4025	-0.75	-2.66	27.39	27.8325	26.92	78
1718123400	28.15	0	0.00	28.15	28.15	28.15	0
1718037000	28.15	-0.08	-0.28	28.03	28.395	27.7325	40
1717777800	28.23	0	0.00	28.23	28.23	28.23	0
1717691400	28.23	0.1	0.36	28.23	28.23	28.23	730
1717605000	28.1275	-0.02	-0.06	28.21	28.6525	26.935	4069
1717518600	28.145	-0.14	-0.49	28.09	28.2925	27.7525	866
1717432200	28.285	0.17	0.61	28.5	28.74	27.77	4062
1717173000	28.1125	0.15	0.52	28.135	28.155	28.09	8
1717086600	27.9675	0.22	0.80	27.9675	27.9675	27.9675	0
1717000200	27.745	-0.21	-0.74	28.065	28.15	27.41	718
1716913800	27.9525	0.02	0.06	28.105	28.1475	27.905	444
1716568200	27.935	0.04	0.13	27.8	28.22	27.5975	477
1716481800	27.9	-0.07	-0.25	28.01	28.295	27.59	835
1716395400	27.97	-0.06	-0.21	28.025	28.025	27.8325	1287
1716309000	28.03	-0.14	-0.49	28.055	28.265	27.5225	1398
1716222600	28.1675	0.1	0.35	29.35	29.35	27.7325	36
1715963400	28.07	0.07	0.25	28.07	28.07	28.07	0
1715877000	28	0.06	0.21	28	28	28	0
1715790600	27.94	0.1	0.34	28.03	28.0475	27.54	2715
1715704200	27.845	-0.03	-0.09	27.825	27.895	27.455	233
1715617800	27.87	0.02	0.07	28.9	28.9	27.8125	130
1715358600	27.85	0.28	1.00	27.905	27.955	27.8075	1108
1715272200	27.575	0.03	0.11	27.575	27.7225	27.505	328
1715185800	27.545	0.11	0.38	27.735	27.735	27.39	501
1715099400	27.44	0.38	1.39	27.37	27.4575	27.325	300
1714753800	27.065	0.05	0.19	27.19	27.19	27.05	53
1714667400	27.015	0.02	0.07	27.05	27.1	26.9525	698
1714581000	26.995	0.02	0.07	27.15	27.15	26.8475	38
1714494600	26.975	-0.17	-0.61	27.15	27.15	26.9025	934
1714408200	27.14	0.19	0.71	27.07	27.155	27.0425	1810
1714149000	26.95	0.19	0.71	26.77	27.035	26.77	40
1714062600	26.76	-0.04	-0.15	26.7	26.7725	26.6325	1422
1713976200	26.8	-0.09	-0.33	26.97	27.0275	26.685	134
1713889800	26.89	0.21	0.79	26.79	26.925	26.75	20
1713803400	26.68	0.18	0.66	26.66	26.6975	26.57	765
1713544200	26.505	0.12	0.46	26.505	26.5425	26.47	325
1713457800	26.3825	0.08	0.29	26.39	26.39	26.24	837
1713371400	26.305	-0.36	-1.35	26.305	26.305	26.305	0
1713285000	26.665	0	0.00	26.665	26.665	26.665	0
1713198600	26.665	0.03	0.11	26.59	26.6775	26.485	206
1712939400	26.635	0.2	0.76	26.69	26.7775	26.3475	403
1712853000	26.435	0.01	0.04	26.475	26.6675	26.28	829
1712766600	26.425	0.04	0.14	26.425	26.4275	26.36	408
1712680200	26.3875	-0.14	-0.53	26.525	26.525	26.325	69
1712593800	26.5275	-0.18	-0.66	26.56	26.61	26.4475	440
1712334600	26.7025	0	0.00	26.7025	26.7025	26.7025	0
1712248200	26.7025	0.05	0.21	26.7025	26.7025	26.7025	35
1712161800	26.6475	0.05	0.17	26.545	26.735	26.545	840
1712075400	26.6025	-0.09	-0.34	26.83	26.83	26.525	767
1711647000	26.6925	0.06	0.23	26.6925	26.6925	26.6925	0

Frk Eurqdiv 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