Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Frk Msci Ch Etf (CHPA) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 18.475 18.512 18.475 18.512 0
19th May 2026 (Tue) 18.474 18.474 18.474 18.475 5
18th May 2026 (Mon) 18.632 18.632 18.367 18.367 0
15th May 2026 (Fri) 18.658 18.658 18.658 18.632 1
14th May 2026 (Thu) 19.477 19.477 18.948 18.948 0
13th May 2026 (Wed) 19.316 19.316 19.316 19.477 420
12th May 2026 (Tue) 18.954 18.954 18.916 18.916 0
11th May 2026 (Mon) 18.717 18.954 18.717 18.954 0
8th May 2026 (Fri) 18.859 18.859 18.717 18.717 0
7th May 2026 (Thu) 18.874 18.874 18.874 18.859 1
6th May 2026 (Wed) 18.418 18.796 18.418 18.796 0
5th May 2026 (Tue) 18.388 18.418 18.388 18.418 0
4th May 2026 (Mon) 18.388 18.388 18.388 18.388 0
1st May 2026 (Fri) 18.293 18.388 18.293 18.388 0
30th Apr 2026 (Thu) 18.12 18.293 18.12 18.293 0
29th Apr 2026 (Wed) 18.073 18.12 18.073 18.12 0
28th Apr 2026 (Tue) 18.175 18.175 18.073 18.073 0
27th Apr 2026 (Mon) 18.383 18.383 18.175 18.175 0
24th Apr 2026 (Fri) 18.429 18.429 18.383 18.383 0
23rd Apr 2026 (Thu) 18.565 18.565 18.429 18.429 0
22nd Apr 2026 (Wed) 18.546 18.565 18.546 18.565 0
21st Apr 2026 (Tue) 18.843 18.843 18.546 18.546 0
20th Apr 2026 (Mon) 18.773 18.843 18.773 18.843 0
17th Apr 2026 (Fri) 18.598 18.773 18.598 18.773 0
16th Apr 2026 (Thu) 18.554 18.554 18.554 18.598 1
15th Apr 2026 (Wed) 18.235 18.297 18.235 18.297 0
14th Apr 2026 (Tue) 18.087 18.235 18.087 18.235 0
13th Apr 2026 (Mon) 17.918 17.918 17.918 18.087 2
10th Apr 2026 (Fri) 18.138 18.138 18.138 18.178 3
9th Apr 2026 (Thu) 18.294 18.294 18.091 18.091 0
8th Apr 2026 (Wed) 17.805 18.294 17.805 18.294 0
7th Apr 2026 (Tue) 17.943 17.943 17.805 17.805 0
6th Apr 2026 (Mon) 17.943 17.943 17.943 17.943 0
3rd Apr 2026 (Fri) 17.943 17.943 17.943 17.943 0
2nd Apr 2026 (Thu) 18.054 18.054 17.943 17.943 0
1st Apr 2026 (Wed) 17.824 18.054 17.824 18.054 0
31st Mar 2026 (Tue) 17.746 17.746 17.746 17.824 1
30th Mar 2026 (Mon) 17.796 17.86 17.796 17.86 0
27th Mar 2026 (Fri) 17.736 17.796 17.736 17.796 0
26th Mar 2026 (Thu) 18.111 18.111 17.736 17.736 0
25th Mar 2026 (Wed) 17.898 18.111 17.898 18.111 0
24th Mar 2026 (Tue) 17.803 17.898 17.803 17.898 0
23rd Mar 2026 (Mon) 18.033 18.033 17.803 17.803 0
FTSE 100 Latest
Value10,443.47
Change11.13