Brazil Franklin FTSE ETF (NY: FLBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	17.02	17.07	16.57	16.64	16,973	-0.24(-1.42%)
Jul 31, 2024	16.84	16.98	16.82	16.88	134,894	+0.08(+0.48%)
Jul 30, 2024	16.72	16.83	16.68	16.80	391,226	-0.07(-0.42%)
Jul 29, 2024	16.87	16.87	16.69	16.87	12,523	+0.04(+0.23%)
Jul 26, 2024	16.72	16.86	16.71	16.83	11,346	+0.13(+0.77%)
Jul 25, 2024	16.75	16.80	16.64	16.70	11,340	-0.04(-0.24%)
Jul 24, 2024	16.80	16.91	16.74	16.74	14,464	-0.24(-1.38%)
Jul 23, 2024	17.06	17.12	16.92	16.98	26,714	-0.22(-1.28%)
Jul 22, 2024	17.17	17.32	17.14	17.20	41,309	+0.15(+0.86%)
Jul 19, 2024	17.35	17.36	17.05	17.05	29,349	-0.06(-0.35%)
Jul 18, 2024	17.40	17.42	17.11	17.11	50,971	-0.56(-3.14%)
Jul 17, 2024	17.75	17.75	17.59	17.67	642,833	-0.10(-0.56%)
Jul 16, 2024	17.87	17.90	17.68	17.77	830,982	-0.01(-0.06%)
Jul 15, 2024	17.72	17.82	17.61	17.78	26,894	+0.02(+0.14%)
Jul 12, 2024	17.67	17.79	17.58	17.76	16,616	+0.09(+0.48%)
Jul 11, 2024	17.69	17.77	17.61	17.67	30,668	+0.08(+0.45%)
Jul 10, 2024	17.72	17.72	17.54	17.59	19,216	+0.01(+0.06%)
Jul 09, 2024	17.36	17.60	17.32	17.58	34,702	+0.27(+1.56%)
Jul 08, 2024	17.14	17.32	17.12	17.31	10,971	+0.00(+0.00%)
Jul 05, 2024	17.15	17.31	16.99	17.31	18,144	+0.25(+1.47%)
Jul 03, 2024	16.85	17.11	16.85	17.06	35,932	+0.49(+2.96%)
Jul 02, 2024	16.53	16.64	16.40	16.57	39,373	+0.00(+0.00%)
Jul 01, 2024	16.74	16.88	16.57	16.57	77,712	-0.05(-0.30%)
Jun 28, 2024	16.80	16.81	16.58	16.62	155,760	-0.31(-1.83%)
Jun 27, 2024	16.84	16.97	16.70	16.93	23,443	+0.24(+1.41%)
Jun 26, 2024	16.60	16.69	16.54	16.69	29,343	-0.13(-0.79%)
Jun 25, 2024	17.00	17.01	16.82	16.83	81,337	-0.22(-1.31%)
Jun 24, 2024	17.01	17.12	16.99	17.05	24,608	+0.27(+1.61%)
Jun 21, 2024	16.65	16.80	16.63	16.78	154,401	+0.25(+1.53%)
Jun 20, 2024	16.75	16.86	16.51	16.53	19,937	+0.05(+0.29%)
Jun 18, 2024	16.46	16.64	16.46	16.48	26,021	+0.02(+0.12%)
Jun 17, 2024	16.48	16.57	16.39	16.46	211,295	-0.16(-0.99%)
Jun 14, 2024	16.66	16.79	16.55	16.62	70,593	-0.08(-0.49%)
Jun 13, 2024	16.67	16.75	16.52	16.71	56,504	+0.05(+0.32%)
Jun 12, 2024	16.95	16.95	16.59	16.65	115,477	-0.36(-2.11%)
Jun 11, 2024	16.95	17.09	16.90	17.01	402,610	+0.12(+0.69%)
Jun 10, 2024	16.83	16.96	16.82	16.90	55,037	-0.12(-0.71%)
Jun 07, 2024	17.35	17.38	16.99	17.02	36,862	-0.53(-3.03%)
Jun 06, 2024	17.35	17.58	17.35	17.55	67,564	+0.35(+2.05%)
Jun 05, 2024	17.30	17.31	17.16	17.20	65,008	-0.05(-0.28%)
Jun 04, 2024	17.23	17.32	17.18	17.24	163,628	-0.20(-1.17%)

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.