Frk Cem Dbt Etf More Historical Data - EMCV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

EMCV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	28.145	-0.03	-0.11%	28.145	28.145	28.145	0
Jul 15 2024	28.175	-0.08	-0.29%	28.175	28.175	28.175	0
Jul 12 2024	28.2575	0.07	0.25%	28.2575	28.2575	28.2575	0
Jul 11 2024	28.1875	0.23	0.82%	28.1875	28.1875	28.1875	0
Jul 10 2024	27.9575	0.09	0.33%	27.9575	27.9575	27.9575	0
Jul 09 2024	27.865	-0.10	-0.34%	27.865	27.865	27.865	0
Jul 08 2024	27.96	0.11	0.40%	27.94	27.99	27.8325	399
Jul 05 2024	27.8475	0.11	0.40%	27.8475	27.8475	27.8475	0
Jul 04 2024	27.7375	0.00	0.02%	27.72	27.74	27.6575	399
Jul 03 2024	27.7325	0.22	0.78%	27.7325	27.7325	27.7325	0
Jul 02 2024	27.5175	0.06	0.21%	27.5175	27.5175	27.5175	0
Jul 01 2024	27.46	-0.15	-0.55%	27.46	27.46	27.46	0
Jun 28 2024	27.6125	-0.07	-0.23%	27.6125	27.6125	27.6125	0
Jun 27 2024	27.6775	0.03	0.11%	27.6775	27.6775	27.6775	0
Jun 26 2024	27.6475	-0.07	-0.26%	27.6475	27.6475	27.6475	0
Jun 25 2024	27.72	-0.05	-0.18%	27.72	27.72	27.72	0
Jun 24 2024	27.77	0.15	0.53%	27.77	27.77	27.77	0
Jun 21 2024	27.6225	-0.01	-0.02%	27.6225	27.6225	27.6225	0
Jun 20 2024	27.6275	-0.16	-0.57%	27.6275	27.6275	27.6275	0
Jun 19 2024	27.785	0.14	0.50%	27.70	27.785	27.63	324
Jun 18 2024	27.6475	0.13	0.47%	27.6475	27.6475	27.6475	0
Jun 17 2024	27.5175	-0.03	-0.12%	27.5175	27.5175	27.5175	0
Jun 14 2024	27.55	-0.11	-0.38%	27.62	27.9475	27.415	798
Jun 13 2024	27.655	-0.14	-0.49%	27.655	27.655	27.655	0
Jun 12 2024	27.7925	0.35	1.28%	27.7925	27.7925	27.7925	0
Jun 11 2024	27.44	-0.09	-0.31%	27.44	27.44	27.44	0
Jun 10 2024	27.525	-0.07	-0.26%	27.525	27.525	27.525	0
Jun 07 2024	27.5975	-0.29	-1.03%	27.625	27.6675	27.52	1,197
Jun 06 2024	27.885	0.01	0.02%	27.85	28.2225	27.65	399
Jun 05 2024	27.88	0.04	0.14%	27.88	27.88	27.88	0
Jun 04 2024	27.84	0.10	0.36%	27.84	27.84	27.84	0
Jun 03 2024	27.74	0.14	0.51%	27.74	27.74	27.74	0
May 31 2024	27.60	0.09	0.32%	27.60	27.60	27.60	0
May 30 2024	27.5125	0.09	0.34%	27.5125	27.5125	27.5125	0
May 29 2024	27.42	-0.21	-0.75%	27.42	27.42	27.42	0
May 28 2024	27.6275	-0.02	-0.07%	27.6275	27.6275	27.6275	0
May 24 2024	27.6475	0.05	0.18%	27.6475	27.6475	27.6475	0
May 23 2024	27.5975	-0.14	-0.50%	27.5975	27.5975	27.5975	0
May 22 2024	27.7375	-0.06	-0.21%	27.7375	27.7375	27.7375	0
May 21 2024	27.795	0.01	0.04%	27.795	27.795	27.795	0
May 20 2024	27.7825	-0.01	-0.02%	27.7825	27.7825	27.7825	0
May 17 2024	27.7875	-0.12	-0.42%	27.7875	27.7875	27.7875	0
May 16 2024	27.905	0.11	0.39%	27.905	27.905	27.905	0
May 15 2024	27.7975	0.23	0.83%	27.7975	27.7975	27.7975	0
May 14 2024	27.5675	0.05	0.20%	27.5675	27.5675	27.5675	0
May 13 2024	27.5125	0.07	0.27%	27.49	27.5675	27.3775	396
May 10 2024	27.4375	-0.08	-0.28%	27.4375	27.4375	27.4375	0
May 09 2024	27.515	-0.03	-0.12%	27.515	27.515	27.515	0
May 08 2024	27.5475	-0.04	-0.13%	27.5475	27.5475	27.5475	0
May 07 2024	27.5825	0.18	0.65%	27.5825	27.5825	27.5825	0
May 03 2024	27.405	0.31	1.13%	27.245	27.5375	26.9375	1,137
May 02 2024	27.0975	0.19	0.71%	27.0975	27.0975	27.0975	0
May 01 2024	26.9075	-0.06	-0.20%	26.9075	26.9075	26.9075	0
Apr 30 2024	26.9625	-0.18	-0.64%	27.05	27.065	26.84	396
Apr 29 2024	27.1375	0.15	0.57%	27.1375	27.1375	27.1375	0
Apr 26 2024	26.985	0.07	0.27%	26.985	26.985	26.985	0
Apr 25 2024	26.9125	-0.05	-0.17%	26.9125	26.9125	26.9125	0
Apr 24 2024	26.9575	-0.17	-0.61%	26.9575	26.9575	26.9575	0
Apr 23 2024	27.1225	0.13	0.48%	27.03	27.1575	26.9075	396
Apr 22 2024	26.9925	0.02	0.07%	26.9925	26.9925	26.9925	0
Apr 19 2024	26.9725	-0.02	-0.08%	26.9725	26.9725	26.9725	0
Apr 18 2024	26.995	0.03	0.10%	26.995	26.995	26.995	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