Stock listing

RUS:AKCN AKCN ETF consumer sector index Акции

Follow AKCN ETF consumer sector index into a list and get an email when it puts out news.

Share price · RUS:AKCN

80.40 RUB -0.60 (-0.7%)

Close on Nov 2, 2026

Past year -10.9% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: 80.00 – 82.70 RUBNov 2, 2026
Volume: 747 sharesNov 2, 2026
52-week range: 62.40 – 103.00 RUBLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: 139,033 RUBMedian day 850 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · RUS:AKCN · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	80.40	-0.60	-0.7%	80.70	82.70	80.00	747
Fri, Oct 30	81.00	+0.70	+0.9%	80.30	81.20	79.70	949
Thu, Oct 29	80.30	-1.00	-1.2%	80.50	81.50	79.80	102
Wed, Oct 28	81.30	+1.40	+1.8%	80.40	81.50	80.40	522
Tue, Oct 27	79.90	+0.70	+0.9%	79.40	80.40	79.30	2,745
Mon, Oct 26	79.20	+0.80	+1.0%	78.60	79.40	78.20	552
Fri, Oct 23	78.40	+0.80	+1.0%	77.60	78.60	77.40	131
Thu, Oct 22	77.60	-0.70	-0.9%	79.20	79.20	77.20	287
Wed, Oct 21	78.30	-0.40	-0.5%	79.10	79.40	78.30	1,768
Tue, Oct 20	78.70	+0.90	+1.2%	78.80	79.10	78.40	544
Mon, Oct 19	77.80	+0.20	+0.3%	78.00	79.00	77.60	1,178
Fri, Oct 16	77.60	+0.90	+1.2%	77.50	78.10	77.00	371
Thu, Oct 15	76.70	-0.80	-1.0%	77.60	77.60	76.70	371
Wed, Oct 14	77.50	-0.40	-0.5%	77.30	78.70	77.10	666
Tue, Oct 13	77.90	+1.20	+1.6%	77.00	78.20	76.80	462
Mon, Oct 12	76.70	+2.00	+2.7%	75.20	77.00	75.20	820
Fri, Oct 9	74.70	+0.70	+0.9%	74.10	75.30	73.90	412
Thu, Oct 8	74.00	-0.70	-0.9%	75.30	75.30	74.00	302
Wed, Oct 7	74.70	-0.20	-0.3%	75.00	75.40	74.40	426
Tue, Oct 6	74.90	+0.20	+0.3%	74.80	75.40	74.50	671
Mon, Oct 5	74.70	+1.60	+2.2%	73.10	74.80	73.00	708
Fri, Oct 2	73.10	-0.30	-0.4%	73.90	73.90	72.80	617
Thu, Oct 1	73.40	+0.10	+0.1%	73.00	73.90	73.00	305
Wed, Sep 30	73.30	+0.40	+0.5%	73.20	73.50	72.70	102
Tue, Sep 29	72.90	0.00	0.0%	72.70	73.10	72.20	1,358
Mon, Sep 28	72.90	-0.10	-0.1%	73.30	74.10	72.40	2,168
Fri, Sep 25	73.00	-0.50	-0.7%	73.80	73.90	72.90	137
Thu, Sep 24	73.50	0.00	0.0%	73.70	74.10	72.90	330
Wed, Sep 23	73.50	+0.60	+0.8%	73.40	73.90	72.60	367
Tue, Sep 22	72.90	+1.00	+1.4%	72.00	73.30	72.00	1,617
Mon, Sep 21	71.90	-0.10	-0.1%	71.90	72.50	71.60	1,171
Fri, Sep 18	72.00	+0.70	+1.0%	71.90	72.20	71.40	428
Thu, Sep 17	71.30	-1.30	-1.8%	72.00	72.00	71.20	220
Wed, Sep 16	72.60	-1.50	-2.0%	74.20	74.20	72.00	1,377
Tue, Sep 15	74.10	+0.10	+0.1%	73.70	74.50	73.40	20,731
Mon, Sep 14	74.00	+1.20	+1.6%	72.90	74.40	72.70	2,078
Fri, Sep 11	72.80	-0.80	-1.1%	73.80	73.90	72.40	390
Thu, Sep 10	73.60	+0.20	+0.3%	73.70	73.70	73.20	2,130
Wed, Sep 9	73.40	-0.60	-0.8%	74.30	74.30	73.10	1,104
Tue, Sep 8	74.00	-0.70	-0.9%	74.70	75.30	73.80	1,418
Mon, Sep 7	74.70	+0.40	+0.5%	74.30	75.00	73.60	1,262
Fri, Sep 4	74.30	+0.80	+1.1%	74.00	74.80	73.60	880
Thu, Sep 3	73.50	+0.30	+0.4%	73.30	74.10	72.70	1,213
Wed, Sep 2	73.20	-0.60	-0.8%	73.20	73.50	72.70	1,854
Tue, Sep 1	73.80	-0.30	-0.4%	74.00	74.70	72.50	769
Mon, Aug 31	74.10	+0.70	+1.0%	73.00	74.30	72.80	385
Fri, Aug 28	73.40	+0.20	+0.3%	73.70	74.70	72.60	3,342
Thu, Aug 27	73.20	-0.50	-0.7%	73.00	73.80	72.20	164
Wed, Aug 26	73.70	-1.10	-1.5%	75.20	75.20	72.80	1,311
Tue, Aug 25	74.80	+1.10	+1.5%	73.80	75.50	73.50	1,699
Mon, Aug 24	73.70	-2.60	-3.4%	76.40	76.50	73.30	1,102
Fri, Aug 21	76.30	-0.20	-0.3%	76.60	77.00	75.90	362
Thu, Aug 20	76.50	-1.40	-1.8%	77.60	78.00	76.00	1,525
Wed, Aug 19	77.90	+1.40	+1.8%	77.90	78.10	76.50	1,416
Tue, Aug 18	76.50	+2.60	+3.5%	74.80	77.80	74.70	4,139
Mon, Aug 17	73.90	-2.30	-3.0%	76.10	76.10	73.70	1,248
Fri, Aug 14	76.20	-3.10	-3.9%	78.90	79.50	76.20	433
Thu, Aug 13	79.30	-2.90	-3.5%	82.30	82.30	78.90	1,296
Wed, Aug 12	82.20	-0.80	-1.0%	83.20	84.00	81.80	5,023
Tue, Aug 11	83.00	+0.90	+1.1%	82.40	83.30	82.20	25,306
Mon, Aug 10	82.10	+0.80	+1.0%	81.20	82.80	81.00	2,004
Fri, Aug 7	81.30	-0.50	-0.6%	82.00	82.50	80.80	1,839
Thu, Aug 6	81.80	+0.20	+0.2%	82.40	83.30	81.00	372
Wed, Aug 5	81.60	+1.60	+2.0%	80.80	82.40	80.60	4,130
Tue, Aug 4	80.00	+0.20	+0.3%	80.80	80.80	79.40	739
Mon, Aug 3	79.80	+1.60	+2.0%	78.70	80.80	78.50	1,708

Ticker: RUS:AKCN
Asset type: ETF
Exchange: RUS
Currency: RUB

AKCN ETF consumer sector index on 6ix

What it is: Exchange-traded fund (ETF)