Taiwan Franklin FTSE ETF (NY: FLTW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 42.06 | 42.09 | 41.59 | 41.77 | 457,143 | +0.35(+0.83%) |
| Apr 23, 2024 | 41.00 | 41.44 | 41.00 | 41.42 | 74,794 | +0.41(+1.00%) |
| Apr 22, 2024 | 40.64 | 41.10 | 40.50 | 41.01 | 19,913 | -0.01(-0.03%) |
| Apr 19, 2024 | 41.24 | 41.33 | 40.96 | 41.02 | 20,360 | -0.83(-1.99%) |
| Apr 18, 2024 | 41.97 | 42.00 | 41.75 | 41.86 | 8,742 | -0.07(-0.16%) |
| Apr 17, 2024 | 42.08 | 42.11 | 41.78 | 41.92 | 78,498 | +0.28(+0.68%) |
| Apr 16, 2024 | 41.58 | 41.77 | 41.39 | 41.64 | 52,685 | -0.95(-2.23%) |
| Apr 15, 2024 | 43.19 | 43.24 | 42.57 | 42.59 | 55,381 | -0.69(-1.59%) |
| Apr 12, 2024 | 43.65 | 43.71 | 43.27 | 43.28 | 32,709 | -0.89(-2.01%) |
| Apr 11, 2024 | 44.12 | 44.17 | 43.86 | 44.17 | 24,947 | +0.05(+0.11%) |
| Apr 10, 2024 | 44.21 | 44.21 | 43.93 | 44.12 | 26,905 | -0.53(-1.18%) |
| Apr 09, 2024 | 44.67 | 44.72 | 44.48 | 44.65 | 12,835 | +0.59(+1.34%) |
| Apr 08, 2024 | 44.03 | 44.13 | 43.99 | 44.06 | 13,645 | +0.36(+0.81%) |
| Apr 05, 2024 | 43.40 | 43.78 | 43.35 | 43.70 | 62,807 | -0.02(-0.05%) |
| Apr 04, 2024 | 44.33 | 44.57 | 43.73 | 43.73 | 50,755 | -0.35(-0.79%) |
| Apr 03, 2024 | 43.80 | 44.18 | 43.80 | 44.08 | 39,006 | +0.09(+0.19%) |
| Apr 02, 2024 | 44.05 | 44.10 | 43.93 | 43.99 | 17,440 | +0.16(+0.37%) |
| Apr 01, 2024 | 43.89 | 44.02 | 43.73 | 43.83 | 27,413 | -0.01(-0.02%) |
| Mar 28, 2024 | 43.75 | 43.90 | 43.75 | 43.83 | 6,057 | +0.19(+0.44%) |
| Mar 27, 2024 | 43.61 | 43.64 | 43.54 | 43.64 | 5,796 | +0.17(+0.40%) |
| Mar 26, 2024 | 43.59 | 43.59 | 43.47 | 43.47 | 8,167 | -0.40(-0.92%) |
| Mar 25, 2024 | 43.74 | 43.94 | 43.74 | 43.87 | 10,779 | +0.14(+0.32%) |
| Mar 22, 2024 | 43.66 | 43.81 | 43.62 | 43.73 | 36,486 | +0.01(+0.03%) |
| Mar 21, 2024 | 43.89 | 43.89 | 43.72 | 43.72 | 8,477 | +0.23(+0.53%) |
| Mar 20, 2024 | 43.19 | 43.49 | 43.12 | 43.49 | 5,694 | +0.17(+0.39%) |
| Mar 19, 2024 | 43.29 | 43.38 | 43.21 | 43.32 | 14,637 | -0.13(-0.31%) |
| Mar 18, 2024 | 43.63 | 43.67 | 43.38 | 43.45 | 4,182 | +0.10(+0.24%) |
| Mar 15, 2024 | 43.34 | 43.48 | 43.34 | 43.35 | 28,984 | -0.15(-0.34%) |
| Mar 14, 2024 | 43.73 | 43.74 | 43.37 | 43.50 | 6,127 | -0.12(-0.28%) |
| Mar 13, 2024 | 43.74 | 43.74 | 43.58 | 43.62 | 9,233 | -0.35(-0.79%) |
| Mar 12, 2024 | 43.89 | 43.97 | 43.63 | 43.97 | 10,509 | +0.66(+1.52%) |
| Mar 11, 2024 | 43.38 | 43.38 | 43.25 | 43.31 | 6,235 | -0.08(-0.19%) |
| Mar 08, 2024 | 43.80 | 43.87 | 43.29 | 43.39 | 30,892 | -0.36(-0.82%) |
| Mar 07, 2024 | 43.41 | 43.75 | 43.37 | 43.75 | 34,705 | +0.74(+1.73%) |
| Mar 06, 2024 | 42.85 | 43.24 | 42.85 | 43.01 | 27,448 | +0.91(+2.15%) |
| Mar 05, 2024 | 42.27 | 42.27 | 42.00 | 42.10 | 5,690 | -0.27(-0.63%) |
| Mar 04, 2024 | 42.36 | 42.40 | 42.28 | 42.37 | 7,018 | +0.45(+1.07%) |
| Mar 01, 2024 | 41.48 | 42.00 | 41.48 | 41.92 | 8,640 | +0.45(+1.09%) |
| Feb 29, 2024 | 41.52 | 41.53 | 41.42 | 41.47 | 5,798 | +0.46(+1.12%) |
| Feb 28, 2024 | 41.21 | 41.21 | 40.95 | 41.01 | 6,089 | -0.25(-0.62%) |
| Feb 27, 2024 | 41.35 | 41.38 | 41.26 | 41.26 | 8,459 | -0.20(-0.49%) |
| Feb 26, 2024 | 41.53 | 41.53 | 41.46 | 41.47 | 6,218 | +0.02(+0.04%) |
| Feb 23, 2024 | 41.44 | 41.49 | 41.35 | 41.45 | 10,383 | -0.25(-0.60%) |
| Feb 22, 2024 | 41.51 | 41.70 | 41.49 | 41.70 | 16,637 | +0.69(+1.68%) |
| Feb 21, 2024 | 41.01 | 41.03 | 40.96 | 41.01 | 5,683 | -0.46(-1.11%) |
| Feb 20, 2024 | 41.56 | 41.56 | 41.30 | 41.47 | 12,703 | +0.35(+0.86%) |
| Feb 16, 2024 | 41.12 | 41.19 | 41.04 | 41.12 | 14,755 | -0.24(-0.59%) |
| Feb 15, 2024 | 41.33 | 41.50 | 41.27 | 41.36 | 71,260 | +0.01(+0.02%) |
| Feb 14, 2024 | 41.18 | 41.49 | 41.18 | 41.35 | 30,044 | +0.65(+1.60%) |
| Feb 13, 2024 | 41.17 | 41.17 | 40.55 | 40.70 | 7,398 | -1.05(-2.51%) |
| Feb 12, 2024 | 41.78 | 42.14 | 41.71 | 41.75 | 51,776 | +0.11(+0.26%) |
| Feb 09, 2024 | 41.69 | 41.69 | 41.44 | 41.64 | 9,595 | +0.09(+0.22%) |
| Feb 08, 2024 | 41.16 | 41.55 | 41.14 | 41.55 | 16,492 | +0.52(+1.26%) |
| Feb 07, 2024 | 40.84 | 41.04 | 40.84 | 41.04 | 6,265 | +0.23(+0.56%) |
| Feb 06, 2024 | 40.50 | 40.81 | 40.45 | 40.81 | 4,492 | +0.64(+1.59%) |
| Feb 05, 2024 | 40.07 | 40.19 | 40.00 | 40.17 | 8,888 | +0.10(+0.24%) |
| Feb 02, 2024 | 40.02 | 40.13 | 39.93 | 40.07 | 8,904 | -0.18(-0.44%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Instagram fraudster 'Jay Mazini' has been sentenced for his crypto scheme that preyed on Muslims
- Connecticut Senate passes wide-ranging bill to regulate AI. But its fate remains uncertain
- Boeing's financial woes continue, while families of crash victims urge US to prosecute the company
- New California rule aims to limit health care cost increases to 3% annually
- The Latest | Germany will resume working with UN relief agency for Palestinians after a review
- Billionaire Texas oilman inks deal with Venezuela's state-run oil giant as US sanctions loom
- Ford's 1Q net income falls 24% as combustion engine unit sees sales and revenue decline
- Meta more than doubles Q1 profit but revenue guidance pulls shares down after-hours
- How US changes to 'noncompete' agreements and overtime pay could affect workers
- Biden just signed a bill that could ban TikTok. His campaign plans to stay on the app anyway
Most Read
- St. Cloud warehouse lays off hundreds of workers as Publishers Clearing House downsizes • Business
- Fairview sees financial upturn despite $189M operating loss last year • Business
- UnitedHealth Group's CEO made $25 million in 2023 • Business
- Surging auto insurance rates squeeze drivers, fuel inflation • Business
- 8 Twin Cities area grocery stores, ranked by affordability • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.