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 Us Div Etf (UDIV) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 33.4325 33.58 33.4325 33.58 0
9th Jul 2026 (Thu) 32.9775 33.4325 32.9775 33.4325 0
8th Jul 2026 (Wed) 33.2275 33.2275 32.9775 32.9775 0
7th Jul 2026 (Tue) 33.4075 33.4075 33.2275 33.2275 0
6th Jul 2026 (Mon) 33.41 33.41 33.41 33.4075 1
3rd Jul 2026 (Fri) 33.14 33.295 33.14 33.295 0
2nd Jul 2026 (Thu) 33.385 33.385 33.14 33.14 0
1st Jul 2026 (Wed) 33.2325 33.385 33.2325 33.385 0
30th Jun 2026 (Tue) 32.9025 33.2325 32.9025 33.2325 0
29th Jun 2026 (Mon) 32.53 33.125 32.53 32.9025 14
26th Jun 2026 (Fri) 32.7975 32.7975 32.75 32.75 0
25th Jun 2026 (Thu) 33.13 33.13 33.13 32.7975 1
24th Jun 2026 (Wed) 33.035 33.035 33.01 33.01 393
23rd Jun 2026 (Tue) 33.3725 33.3725 32.8875 32.8875 0
22nd Jun 2026 (Mon) 33.3575 33.3725 33.3575 33.3725 0
19th Jun 2026 (Fri) 33.385 33.385 33.3575 33.3575 0
18th Jun 2026 (Thu) 33.4725 33.4725 33.385 33.385 0
17th Jun 2026 (Wed) 33.5925 33.5925 33.4725 33.4725 0
16th Jun 2026 (Tue) 33.71 33.71 33.5925 33.5925 0
15th Jun 2026 (Mon) 33.245 33.71 33.245 33.71 0
12th Jun 2026 (Fri) 32.4675 33.245 32.4675 33.245 0
11th Jun 2026 (Thu) 32.70 32.70 32.70 32.4675 1
10th Jun 2026 (Wed) 32.6625 32.73 32.6625 32.73 0
9th Jun 2026 (Tue) 33.245 33.245 33.245 32.6625 1
8th Jun 2026 (Mon) 33.4475 33.4475 33.2625 33.2625 0
5th Jun 2026 (Fri) 33.815 33.815 33.4475 33.4475 0
4th Jun 2026 (Thu) 33.84 33.84 33.815 33.815 0
3rd Jun 2026 (Wed) 34.0025 34.0025 33.84 33.84 0
2nd Jun 2026 (Tue) 33.7575 34.0025 33.7575 34.0025 0
1st Jun 2026 (Mon) 33.7825 33.7825 33.7575 33.7575 0
29th May 2026 (Fri) 33.64 33.7825 33.64 33.7825 0
28th May 2026 (Thu) 33.425 33.64 33.425 33.64 0
27th May 2026 (Wed) 33.4625 33.4625 33.425 33.425 0
26th May 2026 (Tue) 33.3375 33.4625 33.3375 33.4625 0
25th May 2026 (Mon) 33.3375 33.3375 33.3375 33.3375 0
22nd May 2026 (Fri) 32.8575 33.3375 32.8575 33.3375 1
21st May 2026 (Thu) 32.845 32.8575 32.845 32.8575 0
20th May 2026 (Wed) 32.65 32.65 32.65 32.845 2
19th May 2026 (Tue) 32.63 32.63 32.485 32.485 0
18th May 2026 (Mon) 32.8625 32.8625 32.63 32.63 0
15th May 2026 (Fri) 33.2225 33.2225 32.8625 32.8625 0
14th May 2026 (Thu) 32.8025 33.2225 32.8025 33.2225 0
13th May 2026 (Wed) 32.4525 32.8025 32.4525 32.8025 0
12th May 2026 (Tue) 32.775 32.775 32.775 32.4525 1
11th May 2026 (Mon) 32.855 32.855 32.855 32.8375 2
FTSE 100 Latest
Value10,497.29
Change24.84