Europe Franklin FTSE ETF (NY: FLEE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	28.33	28.33	28.17	28.26	12,219	-0.06(-0.21%)
Nov 14, 2024	28.53	28.53	28.30	28.32	6,846	+0.04(+0.14%)
Nov 13, 2024	28.31	28.31	28.17	28.28	2,804	-0.16(-0.57%)
Nov 12, 2024	28.43	28.44	28.30	28.44	2,625	-0.58(-2.01%)
Nov 11, 2024	29.08	29.08	28.96	29.03	6,566	+0.04(+0.13%)
Nov 08, 2024	29.02	29.02	28.92	28.99	1,831	-0.43(-1.48%)
Nov 07, 2024	29.34	29.43	29.32	29.43	1,617	+0.41(+1.40%)
Nov 06, 2024	28.97	29.04	28.93	29.02	1,980	-0.63(-2.12%)
Nov 05, 2024	29.47	29.66	29.47	29.65	3,105	+0.20(+0.69%)
Nov 04, 2024	29.49	29.49	29.44	29.45	874	+0.03(+0.10%)
Nov 01, 2024	29.54	29.59	29.42	29.42	3,448	+0.10(+0.34%)
Oct 31, 2024	29.15	29.34	29.15	29.32	1,702	-0.22(-0.73%)
Oct 30, 2024	29.44	29.54	29.44	29.54	432	-0.26(-0.89%)
Oct 29, 2024	29.83	29.83	29.76	29.80	6,404	-0.22(-0.73%)
Oct 28, 2024	30.02	30.02	30.02	30.02	562	+0.28(+0.95%)
Oct 25, 2024	29.89	29.89	29.74	29.74	1,231	-0.12(-0.40%)
Oct 24, 2024	30.19	30.19	29.75	29.86	1,528	+0.13(+0.44%)
Oct 23, 2024	29.77	29.77	29.73	29.73	958	-0.17(-0.58%)
Oct 22, 2024	29.87	29.98	29.87	29.90	7,842	-0.14(-0.47%)
Oct 21, 2024	30.28	30.28	29.98	30.04	1,735	-0.32(-1.05%)
Oct 18, 2024	30.27	30.36	30.26	30.36	1,750	+0.22(+0.75%)
Oct 17, 2024	30.14	30.14	30.12	30.14	520	+0.08(+0.25%)
Oct 16, 2024	30.15	30.15	30.03	30.06	7,048	+0.02(+0.06%)
Oct 15, 2024	30.24	30.24	30.04	30.04	4,000	-0.47(-1.55%)
Oct 14, 2024	30.40	30.51	30.38	30.51	4,030	+0.15(+0.51%)
Oct 11, 2024	30.34	30.38	30.34	30.36	610	+0.16(+0.53%)
Oct 10, 2024	30.14	30.20	30.12	30.20	2,251	-0.10(-0.33%)
Oct 09, 2024	30.18	30.30	30.18	30.30	1,587	+0.09(+0.30%)
Oct 08, 2024	30.19	30.21	30.19	30.21	1,462	-0.01(-0.03%)
Oct 07, 2024	30.30	30.32	30.22	30.22	4,677	-0.14(-0.45%)
Oct 04, 2024	30.18	30.36	30.18	30.36	2,088	+0.12(+0.38%)
Oct 03, 2024	30.32	30.32	30.20	30.24	14,386	-0.34(-1.11%)
Oct 02, 2024	30.52	30.58	30.52	30.58	1,363	-0.12(-0.39%)
Oct 01, 2024	30.92	30.92	30.57	30.70	3,197	-0.30(-0.95%)
Sep 30, 2024	31.06	31.06	30.90	31.00	7,990	-0.26(-0.85%)
Sep 27, 2024	31.31	31.36	31.26	31.26	993	-0.01(-0.02%)
Sep 26, 2024	31.23	31.27	31.22	31.27	1,798	+0.58(+1.88%)
Sep 25, 2024	30.83	30.83	30.69	30.69	1,979	-0.13(-0.41%)
Sep 24, 2024	30.68	30.82	30.68	30.82	6,306	+0.29(+0.95%)
Sep 23, 2024	30.44	30.54	30.44	30.52	2,067	+0.05(+0.17%)
Sep 20, 2024	30.45	30.47	30.38	30.47	2,761	-0.38(-1.24%)
Sep 19, 2024	30.80	30.91	30.77	30.86	888	+0.49(+1.63%)
Sep 18, 2024	30.39	30.65	30.36	30.36	992	-0.05(-0.16%)
Sep 17, 2024	30.51	30.59	30.35	30.41	7,392	-0.11(-0.36%)
Sep 16, 2024	30.37	30.52	30.37	30.52	1,239	+0.21(+0.68%)
Sep 13, 2024	30.24	30.33	30.24	30.31	1,666	+0.16(+0.53%)
Sep 12, 2024	29.91	30.16	29.85	30.16	1,487	+0.18(+0.59%)
Sep 11, 2024	29.81	29.98	29.58	29.98	4,955	+0.18(+0.62%)
Sep 10, 2024	29.70	29.80	29.58	29.80	8,197	-0.12(-0.40%)
Sep 09, 2024	29.81	29.97	29.81	29.91	1,541	+0.20(+0.68%)
Sep 06, 2024	29.97	29.97	29.70	29.71	3,350	-0.41(-1.35%)
Sep 05, 2024	30.19	30.19	30.06	30.12	2,795	-0.11(-0.35%)
Sep 04, 2024	30.12	30.22	30.12	30.22	701	-0.07(-0.22%)

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.