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 Ai Meta Etf (METU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 29.1475 29.1475 29.1475 29.1475 1
13th Mar 2025 (Thu) 29.6625 29.6625 29.1475 29.1475 5
12th Mar 2025 (Wed) 29.085 29.6625 29.085 29.6625 16
11th Mar 2025 (Tue) 29.56 29.56 29.085 29.085 29
10th Mar 2025 (Mon) 30.0375 30.0375 29.56 29.56 42
7th Mar 2025 (Fri) 31.00 31.00 31.00 30.0375 8
6th Mar 2025 (Thu) 30.605 30.605 30.605 30.605 17
5th Mar 2025 (Wed) 30.915 30.915 30.915 30.605 240
4th Mar 2025 (Tue) 30.265 30.265 30.265 30.0675 267
3rd Mar 2025 (Mon) 32.26 32.26 32.01 31.845 1,661
28th Feb 2025 (Fri) 31.925 31.925 31.925 31.8625 105
27th Feb 2025 (Thu) 33.145 33.145 32.83 32.83 9
26th Feb 2025 (Wed) 33.17 33.17 33.17 33.145 17
25th Feb 2025 (Tue) 34.035 34.035 32.475 32.475 163
24th Feb 2025 (Mon) 35.265 35.265 34.035 34.035 23
21st Feb 2025 (Fri) 35.465 35.465 35.265 35.265 0
20th Feb 2025 (Thu) 36.075 36.075 36.075 35.465 37
19th Feb 2025 (Wed) 36.0175 36.0475 36.0175 36.0475 3
18th Feb 2025 (Tue) 35.78 36.0175 35.78 36.0175 12
17th Feb 2025 (Mon) 35.905 35.905 35.905 35.78 93
14th Feb 2025 (Fri) 35.83 35.83 35.83 35.665 106
13th Feb 2025 (Thu) 35.3175 35.745 35.3175 35.745 118
12th Feb 2025 (Wed) 35.625 35.625 35.625 35.3175 51
11th Feb 2025 (Tue) 35.865 35.865 35.76 35.76 12
10th Feb 2025 (Mon) 35.5975 35.865 35.5975 35.865 6
7th Feb 2025 (Fri) 35.5975 35.5975 35.5975 35.5975 8
6th Feb 2025 (Thu) 35.4375 35.5975 35.4375 35.5975 16
5th Feb 2025 (Wed) 35.48 35.48 35.48 35.4375 412
4th Feb 2025 (Tue) 34.855 34.855 34.855 35.67 51
3rd Feb 2025 (Mon) 34.85 34.85 34.85 35.10 344
31st Jan 2025 (Fri) 36.275 36.43 36.275 36.21 484
30th Jan 2025 (Thu) 34.955 35.6175 34.955 35.6175 28
29th Jan 2025 (Wed) 34.98 34.98 34.98 34.955 408
28th Jan 2025 (Tue) 34.3975 34.68 34.3975 34.68 7
27th Jan 2025 (Mon) 35.155 35.155 35.155 34.3975 14
24th Jan 2025 (Fri) 36.77 36.8375 36.77 36.8375 4
23rd Jan 2025 (Thu) 36.81 37.035 36.81 36.77 385
22nd Jan 2025 (Wed) 36.1825 36.77 36.1825 36.77 33
21st Jan 2025 (Tue) 36.54 36.54 36.1825 36.1825 94
20th Jan 2025 (Mon) 36.495 36.54 36.495 36.54 140
17th Jan 2025 (Fri) 35.8825 36.495 35.8825 36.495 2
16th Jan 2025 (Thu) 35.6275 35.8825 35.6275 35.8825 6
15th Jan 2025 (Wed) 34.35 35.545 34.35 35.6275 57
14th Jan 2025 (Tue) 34.705 34.705 34.705 34.695 704
FTSE 100 Latest
Value8,594.30
Change51.74