Frk Cem Dbt Etf Historical Data - CPRI | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Frk Cem Dbt Etf (CPRI)
Frk Cem Dbt Etf (CPRI) Historical

Frk Cem Dbt Etf (CPRI)

21.7675

0.065

(0.30%)

Closed July 27 11:30AM

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
1722011400	21.7675	0.06	0.30	21.7675	21.7675	21.7675	0
1721925000	21.7025	0.07	0.30	21.7025	21.7025	21.7025	0
1721838600	21.6375	-0.09	-0.39	21.6375	21.6375	21.6375	0
1721752200	21.7225	0.05	0.24	21.7225	21.7225	21.7225	0
1721665800	21.67	0.04	0.16	21.67	21.67	21.67	0
1721406600	21.635	-0.03	-0.12	21.635	21.635	21.635	0
1721320200	21.66	-0.04	-0.18	21.73	21.9975	21.61	399
1721233800	21.7	-0.02	-0.10	21.7	21.7	21.7	0
1721147400	21.7225	0.02	0.09	21.7225	21.7225	21.7225	0
1721061000	21.7025	-0.05	-0.23	21.7025	21.7025	21.7025	0
1720801800	21.7525	-0.07	-0.32	21.7525	21.7525	21.7525	0
1720715400	21.8225	0.06	0.25	21.8225	21.8225	21.8225	0
1720629000	21.7675	-0.03	-0.14	21.7675	21.7675	21.7675	0
1720542600	21.7975	0	0.01	21.7975	21.7975	21.7975	0
1720456200	21.795	0.05	0.24	21.8	21.8025	21.7075	316
1720197000	21.7425	0.02	0.07	21.7425	21.7425	21.7425	0
1720110600	21.7275	0	0.00	21.73	21.7625	21.695	399
1720024200	21.7275	0.02	0.10	21.7275	21.7275	21.7275	0
1719937800	21.705	-0.03	-0.12	21.705	21.705	21.705	0
1719851400	21.73	-0.12	-0.56	21.73	21.73	21.73	0
1719592200	21.8525	-0.04	-0.16	21.8525	21.8525	21.8525	0
1719505800	21.8875	-0.02	-0.09	21.8875	21.8875	21.8875	0
1719419400	21.9075	0.04	0.18	21.9075	21.9075	21.9075	0
1719333000	21.8675	-0.02	-0.07	21.8675	21.8675	21.8675	72
1719246600	21.8825	0	0.01	21.8825	21.8825	21.8825	0
1718987400	21.88	0.09	0.40	21.88	21.88	21.88	0
1718901000	21.7925	-0.05	-0.21	21.7925	21.7925	21.7925	0
1718814600	21.8375	0.05	0.23	21.755	21.86	21.7	399
1718728200	21.7875	0.1	0.44	21.7875	21.7875	21.7875	0
1718641800	21.6925	-0.04	-0.16	21.6925	21.6925	21.6925	0
1718382600	21.7275	0.05	0.23	21.71	22.095	21.6225	798
1718296200	21.6775	0.04	0.16	21.6775	21.6775	21.6775	0
1718209800	21.6425	0.07	0.34	21.6425	21.6425	21.6425	0
1718123400	21.57	-0.06	-0.28	21.57	21.57	21.57	0
1718037000	21.63	-0.07	-0.30	21.65	21.65	21.5775	399
1717777800	21.695	-0.12	-0.53	21.705	21.7375	21.6425	1596
1717691400	21.81	-0.03	-0.15	21.78	22.1	21.6975	399
1717605000	21.8425	0.07	0.31	21.8425	21.8425	21.8425	0
1717518600	21.775	0.08	0.39	21.775	21.775	21.775	0
1717432200	21.69	-0.01	-0.02	21.69	21.69	21.69	0
1717173000	21.695	0.11	0.49	21.695	21.695	21.695	0
1717086600	21.59	0.02	0.12	21.59	21.59	21.59	0
1717000200	21.565	-0.06	-0.27	21.565	21.565	21.565	0
1716913800	21.6225	-0.07	-0.30	21.6225	21.6225	21.6225	0
1716568200	21.6875	-0.03	-0.12	21.6875	21.6875	21.6875	0
1716481800	21.7125	-0.09	-0.39	21.7125	21.7125	21.7125	0
1716395400	21.7975	-0.07	-0.30	21.7975	21.7975	21.7975	0
1716309000	21.8625	-0.01	-0.02	21.8625	21.8625	21.8625	0
1716222600	21.8675	-0.01	-0.02	21.8675	21.8675	21.8675	0
1715963400	21.8725	-0.15	-0.68	21.8725	21.8725	21.8725	0
1715877000	22.0225	0.08	0.36	22.0225	22.0225	22.0225	0
1715790600	21.9425	0.03	0.14	21.9425	21.9425	21.9425	0
1715704200	21.9125	-0.01	-0.02	21.9125	21.9125	21.9125	0
1715617800	21.9175	-0.01	-0.02	21.895	21.945	21.785	396
1715358600	21.9225	-0.07	-0.31	21.9225	21.9225	21.9225	0
1715272200	21.99	-0.06	-0.27	21.99	21.99	21.99	0
1715185800	22.05	0.06	0.28	22.05	22.05	22.05	0
1715099400	21.9875	0.15	0.68	21.9875	21.9875	21.9875	0
1714753800	21.84	0.16	0.71	21.72	21.915	21.455	396
1714667400	21.685	0.14	0.64	21.685	21.685	21.685	0
1714581000	21.5475	0.02	0.08	21.5475	21.5475	21.5475	0
1714494600	21.53	-0.09	-0.43	21.6	21.6325	21.4175	396
1714408200	21.6225	-0.05	-0.21	21.6225	21.6225	21.6225	0

Frk Cem Dbt Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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