Taiwan Franklin FTSE ETF (NY: FLTW )

50.84 +1.33 (+2.69%)

Official Closing Price Updated: 8:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	50.53	50.94	50.51	50.84	164,395	+1.33(+2.68%)
Nov 06, 2024	49.27	49.53	48.93	49.51	25,216	-0.74(-1.47%)
Nov 05, 2024	49.93	50.27	49.92	50.25	31,327	+0.78(+1.58%)
Nov 04, 2024	49.78	49.94	49.39	49.47	104,170	+0.42(+0.87%)
Nov 01, 2024	49.20	49.50	49.03	49.05	43,510	+0.69(+1.42%)
Oct 31, 2024	48.75	48.82	48.15	48.36	31,799	-0.62(-1.27%)
Oct 30, 2024	49.06	49.29	48.90	48.98	35,683	-0.55(-1.11%)
Oct 29, 2024	49.17	49.70	49.07	49.53	25,603	-0.03(-0.06%)
Oct 28, 2024	50.17	50.17	49.56	49.56	15,189	-0.76(-1.51%)
Oct 25, 2024	50.53	50.72	50.25	50.32	37,046	+0.62(+1.25%)
Oct 24, 2024	49.79	49.87	49.48	49.70	20,086	-0.08(-0.16%)
Oct 23, 2024	49.76	49.99	49.60	49.78	61,088	-0.67(-1.33%)
Oct 22, 2024	50.44	50.48	50.33	50.45	19,684	+0.33(+0.65%)
Oct 21, 2024	50.22	50.38	49.87	50.12	18,804	-0.36(-0.71%)
Oct 18, 2024	50.68	50.75	50.40	50.48	19,160	-0.03(-0.05%)
Oct 17, 2024	50.40	50.82	50.34	50.51	42,111	+1.23(+2.49%)
Oct 16, 2024	49.37	49.41	49.21	49.28	25,660	+0.53(+1.09%)
Oct 15, 2024	49.56	49.56	48.70	48.75	60,797	-0.65(-1.32%)
Oct 14, 2024	49.19	49.44	49.14	49.40	16,951	+0.19(+0.38%)
Oct 11, 2024	48.80	49.23	48.80	49.21	10,768	+0.40(+0.83%)
Oct 10, 2024	48.56	48.82	48.25	48.81	30,357	+0.32(+0.66%)
Oct 09, 2024	48.19	48.57	48.19	48.49	42,493	-0.16(-0.33%)
Oct 08, 2024	48.37	48.65	48.31	48.65	23,620	+0.66(+1.38%)
Oct 07, 2024	48.27	48.36	47.87	47.99	14,346	-0.09(-0.19%)
Oct 04, 2024	48.07	48.10	47.70	48.08	46,730	+0.37(+0.78%)
Oct 03, 2024	47.15	47.74	47.14	47.71	131,785	+0.09(+0.19%)
Oct 02, 2024	47.73	47.88	47.46	47.62	311,338	+0.03(+0.06%)
Oct 01, 2024	48.18	48.25	47.24	47.59	49,176	-0.64(-1.33%)
Sep 30, 2024	48.23	48.30	47.63	48.23	65,426	-1.18(-2.39%)
Sep 27, 2024	49.93	49.93	49.39	49.41	21,449	-0.70(-1.40%)
Sep 26, 2024	50.25	50.30	49.68	50.11	87,801	+1.13(+2.31%)
Sep 25, 2024	49.20	49.33	48.92	48.98	18,513	+0.03(+0.06%)
Sep 24, 2024	48.54	48.95	48.41	48.95	147,326	+1.27(+2.66%)
Sep 23, 2024	47.41	47.68	47.36	47.68	9,186	+0.33(+0.70%)
Sep 20, 2024	47.35	47.57	47.08	47.35	23,739	-0.39(-0.82%)
Sep 19, 2024	47.32	47.87	47.26	47.74	7,904	+1.44(+3.11%)
Sep 18, 2024	46.49	47.01	46.30	46.30	37,161	-0.27(-0.58%)
Sep 17, 2024	46.89	46.97	46.55	46.57	14,824	-0.28(-0.60%)
Sep 16, 2024	46.85	46.90	46.62	46.85	9,975	+0.12(+0.26%)
Sep 13, 2024	46.78	46.91	46.73	46.73	10,032	+0.03(+0.06%)
Sep 12, 2024	46.31	46.77	46.15	46.70	13,328	+0.48(+1.04%)
Sep 11, 2024	45.46	46.24	44.76	46.22	65,316	+1.03(+2.28%)
Sep 10, 2024	45.23	45.28	44.54	45.19	24,698	-0.33(-0.72%)
Sep 09, 2024	45.35	45.60	45.28	45.52	31,341	+0.93(+2.09%)
Sep 06, 2024	46.18	46.40	44.57	44.59	59,980	-1.40(-3.04%)
Sep 05, 2024	45.84	46.24	45.83	45.99	22,444	+0.27(+0.59%)
Sep 04, 2024	45.42	46.08	45.41	45.72	1,722,707	-0.52(-1.12%)

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.