China Franklin FTSE ETF (NY: FLCH )

15.78 +0.14 (+0.90%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.57 15.64 15.55 15.64 11,088 -0.05(-0.31%)
Mar 26, 2024 15.73 15.74 15.67 15.69 16,114 +0.06(+0.41%)
Mar 25, 2024 15.63 15.73 15.62 15.63 23,547 -0.07(-0.45%)
Mar 22, 2024 15.72 15.74 15.66 15.70 37,363 -0.22(-1.38%)
Mar 21, 2024 16.03 16.03 15.91 15.92 28,514 -0.12(-0.75%)
Mar 20, 2024 16.00 16.07 15.91 16.04 15,601 +0.14(+0.88%)
Mar 19, 2024 15.87 15.92 15.78 15.90 17,118 -0.07(-0.44%)
Mar 18, 2024 16.03 16.03 15.96 15.97 43,859 +0.07(+0.44%)
Mar 15, 2024 15.90 15.97 15.88 15.90 13,852 +0.00(+0.00%)
Mar 14, 2024 16.05 16.05 15.88 15.90 14,778 -0.27(-1.67%)
Mar 13, 2024 16.16 16.28 16.16 16.17 19,482 +0.09(+0.59%)
Mar 12, 2024 16.02 16.10 16.01 16.08 30,938 +0.30(+1.88%)
Mar 11, 2024 15.71 15.87 15.71 15.78 31,626 +0.34(+2.19%)
Mar 08, 2024 15.48 15.49 15.40 15.44 24,171 +0.01(+0.06%)
Mar 07, 2024 15.37 15.43 15.31 15.43 43,475 -0.07(-0.47%)
Mar 06, 2024 15.61 15.61 15.50 15.50 45,556 +0.24(+1.56%)
Mar 05, 2024 15.33 15.37 15.25 15.26 116,446 -0.21(-1.33%)
Mar 04, 2024 15.66 15.66 15.41 15.47 22,617 -0.26(-1.65%)
Mar 01, 2024 15.64 15.76 15.64 15.73 30,243 +0.27(+1.75%)
Feb 29, 2024 15.56 15.58 15.46 15.46 19,613 +0.02(+0.13%)
Feb 28, 2024 15.60 15.60 15.42 15.44 45,617 -0.44(-2.77%)
Feb 27, 2024 15.84 15.90 15.84 15.88 51,630 +0.23(+1.47%)
Feb 26, 2024 15.70 15.75 15.65 15.65 76,467 -0.14(-0.92%)
Feb 23, 2024 15.82 15.85 15.72 15.79 34,665 +0.10(+0.61%)
Feb 22, 2024 15.68 15.74 15.61 15.70 58,038 +0.21(+1.38%)
Feb 21, 2024 15.52 15.63 15.47 15.49 51,314 +0.25(+1.61%)
Feb 20, 2024 15.36 15.37 15.17 15.24 53,974 -0.10(-0.65%)
Feb 16, 2024 15.39 15.46 15.31 15.34 58,963 +0.23(+1.52%)
Feb 15, 2024 15.06 15.14 15.06 15.11 28,080 +0.08(+0.53%)
Feb 14, 2024 15.02 15.05 14.96 15.03 23,030 +0.20(+1.35%)
Feb 13, 2024 14.98 15.07 14.80 14.83 38,549 -0.33(-2.18%)
Feb 12, 2024 15.00 15.25 15.00 15.16 47,828 +0.29(+1.95%)
Feb 09, 2024 14.81 14.90 14.69 14.87 139,037 +0.08(+0.54%)
Feb 08, 2024 14.91 14.91 14.78 14.79 24,367 -0.25(-1.66%)
Feb 07, 2024 14.96 15.09 14.95 15.04 66,931 -0.15(-1.00%)
Feb 06, 2024 14.99 15.22 14.94 15.19 44,681 +0.76(+5.28%)
Feb 05, 2024 14.31 14.48 14.31 14.43 59,978 +0.17(+1.19%)
Feb 02, 2024 14.30 14.31 14.23 14.26 59,095 -0.29(-1.99%)
Feb 01, 2024 14.58 14.64 14.46 14.55 37,173 +0.05(+0.34%)
Jan 31, 2024 14.41 14.63 14.40 14.50 137,187 -0.06(-0.41%)
Jan 30, 2024 14.54 14.60 14.51 14.56 53,446 -0.31(-2.08%)
Jan 29, 2024 15.03 15.03 14.77 14.87 69,132 -0.25(-1.65%)
Jan 26, 2024 15.06 15.15 15.06 15.12 19,631 -0.09(-0.59%)
Jan 25, 2024 15.32 15.38 15.15 15.21 43,270 +0.06(+0.40%)
Jan 24, 2024 15.27 15.31 15.12 15.15 215,592 +0.40(+2.71%)
Jan 23, 2024 14.65 14.81 14.65 14.75 65,171 +0.46(+3.22%)
Jan 22, 2024 14.17 14.30 14.13 14.29 85,374 -0.40(-2.72%)
Jan 19, 2024 14.49 14.70 14.42 14.69 56,332 +0.06(+0.41%)
Jan 18, 2024 14.65 14.69 14.58 14.63 50,659 +0.05(+0.34%)
Jan 17, 2024 14.59 14.59 14.45 14.58 97,488 -0.33(-2.21%)
Jan 16, 2024 15.10 15.10 14.90 14.91 58,246 -0.43(-2.82%)
Jan 12, 2024 15.41 15.48 15.33 15.34 19,656 -0.04(-0.24%)
Jan 11, 2024 15.41 15.41 15.26 15.38 37,948 +0.20(+1.28%)
Jan 10, 2024 15.20 15.24 15.15 15.19 19,074 +0.02(+0.10%)
Jan 09, 2024 15.14 15.23 15.14 15.17 30,417 -0.25(-1.64%)
Jan 08, 2024 15.31 15.42 15.28 15.42 87,440 -0.18(-1.14%)
Jan 05, 2024 15.67 15.70 15.58 15.60 49,930 -0.10(-0.63%)
Jan 04, 2024 15.75 15.79 15.69 15.70 42,883 -0.17(-1.07%)
Jan 03, 2024 15.65 15.88 15.65 15.87 17,383 +0.21(+1.34%)
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.