Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Japan Hedged Franklin FTSE ETF (NY: FLJH )

28.60 -1.26 (-4.24%)

Official Closing Price Updated: 8:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	29.44	29.52	28.53	28.60	33,847	-1.26(-4.24%)
Sep 05, 2024	29.70	29.98	29.62	29.86	16,872	+0.11(+0.38%)
Sep 04, 2024	29.87	29.98	29.68	29.75	12,469	-0.63(-2.07%)
Sep 03, 2024	31.80	31.80	30.38	30.38	30,470	-0.55(-1.78%)
Aug 30, 2024	30.89	30.93	30.77	30.93	14,009	+0.49(+1.61%)
Aug 29, 2024	30.68	30.78	30.41	30.44	17,046	+0.10(+0.33%)
Aug 28, 2024	30.57	30.64	30.25	30.34	16,433	-0.00(-0.01%)
Aug 27, 2024	30.34	30.42	30.30	30.34	12,967	+0.18(+0.61%)
Aug 26, 2024	30.19	30.24	30.06	30.16	16,642	-0.31(-1.03%)
Aug 23, 2024	30.54	30.66	30.32	30.47	8,833	+0.30(+1.00%)
Aug 22, 2024	30.52	30.62	30.16	30.17	14,605	+0.04(+0.15%)
Aug 21, 2024	30.25	30.25	30.06	30.13	14,194	+0.32(+1.07%)
Aug 20, 2024	30.01	30.15	29.81	29.81	50,800	-0.41(-1.36%)
Aug 19, 2024	29.97	30.26	29.97	30.22	10,510	+0.20(+0.68%)
Aug 16, 2024	29.93	30.15	29.90	30.02	12,849	-0.12(-0.40%)
Aug 15, 2024	29.57	30.20	29.57	30.14	12,555	+0.91(+3.11%)
Aug 14, 2024	29.11	29.23	28.88	29.23	10,467	+0.24(+0.82%)
Aug 13, 2024	28.78	29.10	28.78	28.99	40,812	+0.60(+2.11%)
Aug 12, 2024	28.40	28.57	28.31	28.39	10,236	+0.35(+1.23%)
Aug 09, 2024	27.79	28.04	27.68	28.04	18,696	-0.17(-0.60%)
Aug 08, 2024	28.17	28.34	27.91	28.21	22,145	+0.69(+2.52%)
Aug 07, 2024	28.21	28.39	27.51	27.52	27,541	+0.82(+3.07%)
Aug 06, 2024	26.18	26.91	26.02	26.70	42,923	+0.19(+0.72%)
Aug 05, 2024	25.04	26.86	25.00	26.51	350,570	-1.26(-4.54%)
Aug 02, 2024	28.24	28.24	27.25	27.77	95,529	-1.88(-6.34%)
Aug 01, 2024	30.27	30.32	29.40	29.65	56,030	-1.46(-4.71%)
Jul 31, 2024	31.18	31.28	30.93	31.11	17,210	+0.21(+0.69%)
Jul 30, 2024	31.19	31.23	30.77	30.90	13,863	-0.09(-0.30%)
Jul 29, 2024	30.98	31.05	30.85	30.99	15,907	+0.22(+0.70%)
Jul 26, 2024	30.70	30.86	30.65	30.78	18,007	+0.33(+1.07%)
Jul 25, 2024	30.49	30.78	30.19	30.45	69,775	-0.48(-1.56%)
Jul 24, 2024	31.33	31.33	30.93	30.93	32,750	-0.96(-3.01%)
Jul 23, 2024	32.00	32.00	31.85	31.89	21,155	-0.29(-0.91%)
Jul 22, 2024	32.15	32.20	32.05	32.19	15,612	+0.10(+0.32%)
Jul 19, 2024	32.24	32.34	32.05	32.08	14,543	-0.18(-0.57%)
Jul 18, 2024	32.44	32.53	32.17	32.27	21,238	-0.24(-0.72%)
Jul 17, 2024	32.57	32.59	32.45	32.50	26,582	-0.54(-1.62%)
Jul 16, 2024	32.83	33.04	32.83	33.04	12,655	+0.45(+1.38%)
Jul 15, 2024	32.82	32.82	32.59	32.59	22,815	-0.13(-0.40%)
Jul 12, 2024	32.61	32.86	32.61	32.72	19,109	+0.03(+0.11%)
Jul 11, 2024	32.96	32.96	32.64	32.68	17,855	-0.62(-1.85%)
Jul 10, 2024	33.07	33.36	33.07	33.30	16,073	+0.65(+2.01%)
Jul 09, 2024	32.64	32.68	32.59	32.65	24,892	+0.26(+0.81%)
Jul 08, 2024	32.51	32.52	32.38	32.38	38,765	-0.17(-0.52%)
Jul 05, 2024	32.61	32.61	32.43	32.55	32,281	+0.06(+0.18%)
Jul 03, 2024	32.31	32.49	32.31	32.49	10,977	+0.24(+0.75%)
Jul 02, 2024	31.98	32.25	31.98	32.25	173,750	+0.54(+1.71%)

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.