Frk Stx Pa Etf Historical Data - PARI | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Frk Stx Pa Etf (PARI)
Frk Stx Pa Etf (PARI) Historical

Frk Stx Pa Etf (PARI)

37.4075

-0.245

(-0.65%)

Closed July 25 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
1721925000	37.4075	-0.25	-0.65	37.4075	37.4075	37.4075	0
1721838600	37.6525	-0.31	-0.82	37.6525	37.6525	37.6525	0
1721752200	37.9625	0.05	0.12	37.91	37.9725	37.8675	300
1721665800	37.9175	0.45	1.20	37.82	37.9875	37.795	345
1721406600	37.4675	-0.33	-0.86	37.635	37.635	37.4275	25
1721320200	37.7925	-0.05	-0.13	37.7925	37.7925	37.7925	0
1721233800	37.8425	-0.27	-0.71	37.685	38.355	37.2525	900
1721147400	38.1125	-0.09	-0.23	38.245	38.245	38.08	10
1721061000	38.2	-0.55	-1.41	38.735	38.735	38.18	23
1720801800	38.7475	0.42	1.10	38.7475	38.7475	38.7475	2600
1720715400	38.325	0.24	0.62	38.325	38.325	38.325	0
1720629000	38.0875	0	0.00	38.0875	38.0875	38.0875	0
1720542600	38.0875	0	0.00	38.0875	38.0875	38.0875	0
1720456200	38.0875	0.01	0.02	38.045	38.0875	37.945	851
1720197000	38.08	-0.08	-0.20	38.08	38.08	38.08	0
1720110600	38.155	0.19	0.49	38.125	38.155	38.08	280
1720024200	37.9675	0.31	0.81	37.9675	37.9675	37.9675	0
1719937800	37.6625	-0.28	-0.74	37.6625	37.6625	37.6625	0
1719851400	37.9425	0.1	0.27	37.9425	37.9425	37.9425	0
1719592200	37.84	-0.16	-0.41	37.84	37.84	37.84	0
1719505800	37.9975	-0.26	-0.68	37.9975	37.9975	37.9975	0
1719419400	38.2575	-0.16	-0.41	38.2575	38.2575	38.2575	1972
1719333000	38.415	-0.02	-0.04	38.415	38.415	38.415	0
1719246600	38.43	0.26	0.67	38.43	38.43	38.43	0
1718987400	38.1725	-0.24	-0.63	38.245	38.245	38.14	226
1718901000	38.415	0.28	0.74	38.415	38.415	38.415	0
1718814600	38.1325	0	0.00	38.1325	38.1325	38.1325	0
1718728200	38.1325	0.23	0.61	38.1325	38.1325	38.1325	0
1718641800	37.9025	-0.36	-0.93	37.9025	37.9025	37.9025	0
1718382600	38.26	0	0.00	38.26	38.26	38.26	0
1718296200	38.26	-0.4	-1.04	38.375	38.425	38.1975	538
1718209800	38.6625	0.41	1.07	38.6625	38.6625	38.6625	0
1718123400	38.255	-0.33	-0.85	38.915	38.915	37.8425	21
1718037000	38.5825	-0.22	-0.57	38.5825	38.5825	38.5825	0
1717777800	38.805	-0.02	-0.04	38.85	39.2375	38.17	1200
1717691400	38.82	0.17	0.44	38.82	38.82	38.82	0
1717605000	38.65	0.51	1.34	38.4	38.7025	38.32	962
1717518600	38.14	0.02	0.06	38.08	38.7525	37.795	1977
1717432200	38.1175	0.18	0.47	38.1	38.5125	38.045	600
1717173000	37.9375	0.05	0.13	37.6	38.5325	37.6	1
1717086600	37.89	0.18	0.47	37.89	37.89	37.89	0
1717000200	37.7125	-0.35	-0.92	37.7125	37.7125	37.7125	0
1716913800	38.0625	-0.1	-0.26	38.0625	38.0625	38.0625	35
1716568200	38.16	-0.14	-0.37	38.16	38.16	38.16	0
1716481800	38.3	0.09	0.24	38.3	38.3	38.3	0
1716395400	38.21	-0.07	-0.19	38.21	38.21	38.21	0
1716309000	38.2825	-0.05	-0.12	38.275	38.67	37.6625	300
1716222600	38.33	0.04	0.11	38.33	38.33	38.33	0
1715963400	38.2875	0.01	0.01	38.2875	38.2875	38.2875	0
1715877000	38.2825	-0.03	-0.08	38.355	38.3925	38.215	300
1715790600	38.3125	0.31	0.81	38.12	38.435	38.01	1270
1715704200	38.005	0.05	0.13	38.005	38.005	38.005	0
1715617800	37.955	-0.03	-0.08	37.955	37.955	37.955	0
1715358600	37.985	0.33	0.88	37.985	37.985	37.985	0
1715272200	37.655	0.11	0.29	37.655	37.655	37.655	0
1715185800	37.5475	0.15	0.39	37.5475	37.5475	37.5475	0
1715099400	37.4	0.59	1.60	36.9	37.4175	36.9	42
1714753800	36.81	0.24	0.66	36.81	36.81	36.81	0
1714667400	36.57	0.12	0.34	36.57	36.57	36.57	0
1714581000	36.4475	-0.13	-0.35	36.4475	36.4475	36.4475	0
1714494600	36.575	-0.32	-0.86	36.64	36.67	36.575	94
1714408200	36.8925	0.05	0.12	36.8925	36.8925	36.8925	0
1714149000	36.8475	0.49	1.35	36.8475	36.8475	36.8475	0

Fermiscan Holdings

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