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
19th Sep 2025 (Fri) 30.455 30.455 30.4425 30.4425 0
18th Sep 2025 (Thu) 30.18 30.455 30.18 30.455 0
17th Sep 2025 (Wed) 30.285 30.285 30.18 30.18 0
16th Sep 2025 (Tue) 30.365 30.365 30.35 30.285 3,800
15th Sep 2025 (Mon) 30.12 30.2225 30.12 30.2225 0
12th Sep 2025 (Fri) 30.10 30.10 30.10 30.12 303
11th Sep 2025 (Thu) 29.875 30.005 29.875 30.005 0
10th Sep 2025 (Wed) 29.56 29.875 29.56 29.875 0
9th Sep 2025 (Tue) 29.61 29.61 29.61 29.56 1,077
8th Sep 2025 (Mon) 29.60 29.60 29.60 29.63 3,800
5th Sep 2025 (Fri) 29.385 29.385 29.38 29.38 0
4th Sep 2025 (Thu) 29.1975 29.385 29.1975 29.385 0
3rd Sep 2025 (Wed) 28.97 28.97 28.97 29.1975 2
2nd Sep 2025 (Tue) 29.23 29.23 28.8125 28.8125 0
1st Sep 2025 (Mon) 29.385 29.385 29.385 29.23 112
29th Aug 2025 (Fri) 29.58 29.58 29.58 29.225 20
28th Aug 2025 (Thu) 29.31 29.3425 29.31 29.3425 0
27th Aug 2025 (Wed) 29.135 29.31 29.135 29.31 0
26th Aug 2025 (Tue) 29.225 29.225 29.135 29.135 0
25th Aug 2025 (Mon) 29.225 29.225 29.225 29.225 0
22nd Aug 2025 (Fri) 28.865 28.865 28.865 29.225 80
21st Aug 2025 (Thu) 28.785 28.8225 28.785 28.8225 0
20th Aug 2025 (Wed) 29.1025 29.1025 28.785 28.785 0
19th Aug 2025 (Tue) 29.2175 29.2175 29.1025 29.1025 0
18th Aug 2025 (Mon) 29.285 29.285 29.2175 29.2175 0
15th Aug 2025 (Fri) 29.265 29.285 29.265 29.285 0
14th Aug 2025 (Thu) 29.28 29.28 29.28 29.265 735
13th Aug 2025 (Wed) 29.195 29.2825 29.195 29.2825 0
12th Aug 2025 (Tue) 29.03 29.195 29.03 29.195 0
11th Aug 2025 (Mon) 28.89 29.03 28.89 29.03 0
8th Aug 2025 (Fri) 28.72 28.89 28.72 28.89 0
7th Aug 2025 (Thu) 28.625 28.72 28.625 28.72 0
6th Aug 2025 (Wed) 28.41 28.625 28.41 28.625 0
5th Aug 2025 (Tue) 28.4275 28.4275 28.41 28.41 0
4th Aug 2025 (Mon) 28.12 28.4275 28.12 28.4275 0
1st Aug 2025 (Fri) 28.39 28.39 28.125 28.12 2,280
31st Jul 2025 (Thu) 28.705 28.835 28.705 28.835 0
30th Jul 2025 (Wed) 28.70 28.705 28.70 28.705 0
29th Jul 2025 (Tue) 28.77 28.77 28.70 28.70 0
28th Jul 2025 (Mon) 28.72 28.77 28.72 28.77 0
25th Jul 2025 (Fri) 28.695 28.72 28.695 28.72 0
24th Jul 2025 (Thu) 28.3975 28.695 28.3975 28.695 0
23rd Jul 2025 (Wed) 28.3275 28.3975 28.3275 28.3975 0
22nd Jul 2025 (Tue) 28.53 28.53 28.3275 28.3275 0
FTSE 100 Latest
Value9,216.67
Change-11.44