Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,435.82 +54.47 (+0.65%) Bitcoin USD
62,307.58 +1,126.88 (+1.84%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
FRK FUTURE HEALTH WELLNESS ETF (FOHW.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
As of 10:21AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 07 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 06 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 03 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 29 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 26 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 25 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
| 24 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 22 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 19 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 18 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 17 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 16 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 15 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 12 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 11 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 10 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 09 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 08 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 05 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 04 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 03 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 02 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 28 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 27 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 26 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
| 25 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 22 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 21 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 20 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 19 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 18 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 15 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 14 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 5 |
| 13 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 12 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 11 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 08 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 07 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 06 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 05 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 04 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 01 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1 |
| 29 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 28 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 27 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 26 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 23 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 22 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 21 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 20 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 19 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 16 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 15 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 14 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 13 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 12 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 09 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 08 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 07 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 06 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 05 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 02 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 01 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 31 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 30 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 29 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 26 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 25 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 24 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 23 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 22 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 19 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 18 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 17 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 16 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 15 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 12 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 11 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.