Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q U.S. Equity Ucits ETF

(FRUE)
Sector: n/a
$58.30
$0.38 0.66
Last updated: 16:35:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $58.37 $58.37 $58.30 $58.30 454
18/09/2024 $57.98 $57.98 $57.92 $57.92 227
17/09/2024 $57.71 $58.29 $57.68 $58.12 0
16/09/2024 $57.71 $57.71 $57.68 $57.68 8
13/09/2024 $57.02 $58.39 $56.74 $56.74 0
12/09/2024 $57.02 $57.02 $56.74 $55.90 403
11/09/2024 $56.72 $57.88 $55.68 $56.78 0
10/09/2024 $56.72 $56.89 $56.72 $56.78 226
09/09/2024 $56.52 $56.66 $56.52 $56.65 681
06/09/2024 $56.65 $56.65 $56.28 $56.38 914
05/09/2024 $57.30 $57.38 $56.55 $56.65 0
04/09/2024 $57.30 $57.35 $57.30 $57.35 187
03/09/2024 $57.14 $58.75 $57.06 $57.58 0
02/09/2024 $57.14 $58.19 $57.63 $57.63 0
30/08/2024 $57.14 $57.63 $57.63 $57.63 1,250
29/08/2024 $57.14 $57.94 $56.74 $57.88 0
28/08/2024 $57.14 $57.81 $57.53 $57.68 0
27/08/2024 $57.14 $57.70 $57.58 $57.58 425
26/08/2024 $57.14 $58.23 $56.53 $57.15 0
23/08/2024 $57.14 $58.23 $56.53 $57.15 0
22/08/2024 $57.14 $58.23 $56.53 $57.15 0
21/08/2024 $57.14 $57.25 $57.14 $57.25 4
20/08/2024 $55.87 $57.23 $56.80 $56.90 0
19/08/2024 $55.87 $56.99 $56.96 $56.96 300
16/08/2024 $55.87 $57.04 $55.81 $56.60 0
15/08/2024 $55.87 $57.03 $55.66 $56.65 0
14/08/2024 $55.87 $55.96 $55.87 $55.96 454
13/08/2024 $55.28 $56.21 $54.45 $55.49 0
12/08/2024 $55.28 $55.75 $55.20 $55.32 0
09/08/2024 $55.28 $55.49 $55.25 $55.49 3,040
08/08/2024 $54.66 $55.29 $54.66 $55.22 4,035
07/08/2024 $54.81 $55.43 $54.80 $55.31 0
06/08/2024 $54.81 $54.81 $54.80 $54.80 32
05/08/2024 $54.22 $54.42 $54.22 $54.42 48
02/08/2024 $55.93 $55.93 $54.79 $55.03 276
01/08/2024 $56.83 $57.02 $56.43 $56.43 14,020
31/07/2024 $56.88 $56.88 $56.88 $56.88 3,627
30/07/2024 $56.20 $57.33 $55.90 $56.37 0
29/07/2024 $56.20 $56.73 $56.13 $56.28 0
26/07/2024 $56.20 $56.87 $55.21 $55.99 0
25/07/2024 $56.20 $55.99 $55.80 $55.99 425
24/07/2024 $56.20 $57.15 $54.85 $55.63 0
23/07/2024 $56.20 $56.51 $56.01 $56.15 0
22/07/2024 $56.20 $56.20 $56.12 $56.12 430
19/07/2024 $57.00 $56.73 $56.05 $56.19 0
18/07/2024 $57.00 $57.69 $56.00 $57.01 0
17/07/2024 $57.00 $57.09 $57.00 $57.08 227
16/07/2024 $56.15 $57.21 $55.61 $56.97 0
15/07/2024 $56.15 $56.58 $55.49 $56.53 0
12/07/2024 $56.15 $56.27 $56.15 $56.27 5
11/07/2024 $55.57 $55.73 $55.41 $55.73 2
10/07/2024 $55.21 $54.98 $54.74 $54.94 0
09/07/2024 $55.21 $55.21 $54.85 $54.85 454
08/07/2024 $54.86 $54.86 $54.86 $54.86 1
05/07/2024 $54.95 $57.02 $54.10 $54.78 0
04/07/2024 $54.95 $54.98 $54.95 $54.98 227
03/07/2024 $54.92 $54.92 $54.87 $54.87 227
02/07/2024 $54.53 $54.75 $54.53 $54.75 227
01/07/2024 $55.44 $55.85 $54.45 $54.71 0
28/06/2024 $55.44 $55.44 $55.44 $55.44 1,850
27/06/2024 $55.25 $56.15 $54.35 $54.83 0
26/06/2024 $55.25 $55.25 $54.93 $54.92 85
25/06/2024 $55.22 $55.68 $55.09 $55.21 0
24/06/2024 $55.22 $55.62 $55.10 $55.62 674
21/06/2024 $55.21 $55.88 $54.14 $55.08 0
20/06/2024 $55.21 $55.21 $55.21 $55.21 227
19/06/2024 $55.16 $55.16 $55.12 $55.12 227
18/06/2024 $54.42 $55.35 $54.77 $55.16 0
17/06/2024 $54.42 $54.77 $54.39 $54.76 1,537
14/06/2024 $54.71 $55.20 $53.66 $54.37 0
13/06/2024 $54.71 $54.71 $54.46 $54.48 854
12/06/2024 $54.15 $55.94 $53.33 $54.78 0
11/06/2024 $54.15 $54.22 $54.15 $54.22 7
10/06/2024 $54.49 $55.46 $53.96 $54.31 0
07/06/2024 $54.49 $54.54 $54.49 $54.54 59
06/06/2024 $54.20 $55.22 $53.75 $54.53 0
05/06/2024 $54.20 $54.33 $54.20 $54.33 681
04/06/2024 $54.49 $54.55 $51.53 $53.97 0
03/06/2024 $54.49 $54.49 $54.05 $54.04 454
31/05/2024 $53.70 $53.70 $53.69 $53.69 227
30/05/2024 $53.44 $53.69 $53.44 $53.69 1,581
29/05/2024 $53.96 $53.96 $53.63 $53.71 228
28/05/2024 $54.99 $55.30 $54.23 $54.35 0
27/05/2024 $54.99 $54.73 $54.28 $54.65 0
24/05/2024 $54.99 $54.73 $54.28 $54.65 0
23/05/2024 $54.99 $54.99 $54.71 $54.71 227
22/05/2024 $54.90 $54.97 $54.87 $54.87 906
21/05/2024 $54.93 $55.92 $54.62 $55.13 0
20/05/2024 $54.93 $56.23 $54.09 $55.35 0
17/05/2024 $54.93 $55.28 $52.78 $55.01 0
16/05/2024 $54.93 $55.42 $55.00 $55.28 0
15/05/2024 $54.93 $55.08 $54.93 $55.08 118
14/05/2024 $54.65 $56.73 $52.26 $54.58 0
13/05/2024 $54.65 $54.66 $54.65 $54.66 516
10/05/2024 $54.12 $56.96 $52.53 $54.56 0
09/05/2024 $54.12 $54.41 $53.83 $54.24 0
08/05/2024 $54.12 $54.13 $54.12 $54.12 148
07/05/2024 $53.88 $54.18 $53.86 $54.16 3,458
06/05/2024 $52.96 $55.02 $52.58 $53.38 0
03/05/2024 $52.96 $55.02 $52.58 $53.38 0
02/05/2024 $52.96 $55.24 $50.64 $52.88 0
01/05/2024 $52.96 $52.96 $52.74 $52.74 227
30/04/2024 $53.72 $53.72 $53.72 $53.72 2,450
29/04/2024 $53.61 $53.80 $53.61 $53.79 227
26/04/2024 $53.59 $53.64 $53.59 $53.63 227
25/04/2024 $53.68 $53.68 $53.23 $53.23 227
24/04/2024 $53.77 $53.77 $53.64 $53.63 227
23/04/2024 $53.24 $53.74 $53.72 $53.72 250
22/04/2024 $53.24 $53.24 $53.03 $53.16 228
19/04/2024 $53.23 $55.14 $50.67 $53.08 0
18/04/2024 $53.23 $53.26 $53.23 $53.26 10
17/04/2024 $53.17 $53.17 $53.16 $53.15 2
16/04/2024 $54.01 $54.43 $53.09 $53.40 0
15/04/2024 $54.01 $54.02 $54.01 $54.02 1,844
12/04/2024 $54.43 $54.69 $54.03 $54.22 0
11/04/2024 $54.43 $54.43 $54.30 $54.29 227
10/04/2024 $54.74 $54.74 $54.64 $54.64 1,963
09/04/2024 $55.00 $55.39 $54.65 $54.97 0
08/04/2024 $55.00 $55.22 $55.00 $55.22 1
05/04/2024 $54.95 $55.17 $54.94 $55.17 3,594
04/04/2024 $55.69 $55.70 $55.65 $55.65 2,050
03/04/2024 $55.43 $55.43 $55.34 $55.42 1,796
02/04/2024 $55.60 $55.60 $55.21 $55.21 454
01/04/2024 $55.75 $55.91 $55.75 $55.91 3,654
29/03/2024 $55.75 $55.91 $55.75 $55.91 3,654
28/03/2024 $55.75 $55.91 $55.75 $55.91 3,654
27/03/2024 $55.18 $55.29 $55.18 $55.28 251
26/03/2024 $55.45 $55.34 $52.93 $55.12 0
25/03/2024 $55.45 $55.42 $52.93 $55.15 0
22/03/2024 $55.45 $55.66 $53.13 $55.26 0
21/03/2024 $55.45 $55.58 $55.21 $55.58 1,491
20/03/2024 $54.63 $54.63 $54.63 $54.63 3,312

Market data

Select a section