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 Mega Etf (USMC) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 28.115 28.115 28.115 28.1775 380
9th Jul 2025 (Wed) 28.025 28.025 28.025 28.0575 30
8th Jul 2025 (Tue) 28.0225 28.0225 27.9125 27.9125 0
7th Jul 2025 (Mon) 28.045 28.045 28.045 28.0225 380
4th Jul 2025 (Fri) 28.1775 28.1775 28.0375 28.0375 0
3rd Jul 2025 (Thu) 27.885 28.1775 27.885 28.1775 0
2nd Jul 2025 (Wed) 27.7675 27.885 27.7675 27.885 0
1st Jul 2025 (Tue) 27.81 27.81 27.7675 27.7675 0
30th Jun 2025 (Mon) 27.88 27.88 27.88 27.81 190
27th Jun 2025 (Fri) 27.75 27.75 27.75 27.7675 380
26th Jun 2025 (Thu) 27.53 27.53 27.53 27.53 760
25th Jun 2025 (Wed) 27.315 27.455 27.315 27.4425 4,758
24th Jun 2025 (Tue) 26.8025 27.2575 26.8025 27.2575 0
23rd Jun 2025 (Mon) 26.755 26.755 26.755 26.8025 380
20th Jun 2025 (Fri) 26.565 26.73 26.565 26.73 0
19th Jun 2025 (Thu) 26.945 26.945 26.565 26.565 0
18th Jun 2025 (Wed) 26.94 26.94 26.94 26.945 380
17th Jun 2025 (Tue) 26.97 26.995 26.97 26.9675 297
16th Jun 2025 (Mon) 26.93 27.1025 26.93 27.1025 0
13th Jun 2025 (Fri) 26.76 26.89 26.76 26.93 486
12th Jun 2025 (Thu) 26.99 26.99 26.99 27.08 380
11th Jun 2025 (Wed) 26.995 27.14 26.995 27.14 0
10th Jun 2025 (Tue) 26.86 26.995 26.86 26.995 0
9th Jun 2025 (Mon) 26.815 26.86 26.815 26.86 0
6th Jun 2025 (Fri) 26.87 26.87 26.87 26.815 379
5th Jun 2025 (Thu) 26.74 26.77 26.74 26.8625 610
4th Jun 2025 (Wed) 26.64 26.735 26.64 26.735 0
3rd Jun 2025 (Tue) 26.475 26.475 26.475 26.64 1,140
2nd Jun 2025 (Mon) 26.315 26.315 26.315 26.385 5
30th May 2025 (Fri) 26.50 26.50 26.3975 26.3975 0
29th May 2025 (Thu) 26.39 26.50 26.39 26.50 0
28th May 2025 (Wed) 26.44 26.45 26.44 26.39 759
27th May 2025 (Tue) 26.16 26.37 26.16 26.37 0
26th May 2025 (Mon) 26.16 26.16 26.16 26.16 0
23rd May 2025 (Fri) 26.16 26.16 26.16 25.8925 380
22nd May 2025 (Thu) 26.535 26.535 26.135 26.135 0
21st May 2025 (Wed) 26.36 26.36 26.36 26.535 100
20th May 2025 (Tue) 26.66 26.66 26.66 26.54 1,140
19th May 2025 (Mon) 26.315 26.45 26.29 26.5725 1,062
16th May 2025 (Fri) 26.48 26.53 26.48 26.53 0
15th May 2025 (Thu) 26.485 26.485 26.485 26.48 400
14th May 2025 (Wed) 26.46 26.485 26.46 26.4875 3,800
13th May 2025 (Tue) 25.90 26.3875 25.90 26.3875 0
12th May 2025 (Mon) 25.16 25.90 25.16 25.90 0
FTSE 100 Latest
Value8,931.66
Change-44.00