Japan Hedged Franklin FTSE ETF (NY: FLJH )

31.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 31.25 31.34 31.13 31.20 24,049 -0.00(-0.02%)
Oct 29, 2024 31.17 31.22 31.10 31.20 15,579 +0.34(+1.11%)
Oct 28, 2024 30.64 30.92 30.64 30.86 7,716 +0.37(+1.20%)
Oct 25, 2024 30.53 30.59 30.41 30.49 12,713 +0.11(+0.36%)
Oct 24, 2024 30.41 30.52 30.28 30.38 21,951 +0.03(+0.10%)
Oct 23, 2024 30.34 30.43 30.23 30.35 29,634 -0.22(-0.72%)
Oct 22, 2024 30.56 30.71 30.35 30.57 20,201 -0.30(-0.97%)
Oct 21, 2024 30.97 31.00 30.79 30.87 9,969 -0.22(-0.71%)
Oct 18, 2024 31.14 31.18 31.05 31.09 21,153 -0.07(-0.22%)
Oct 17, 2024 31.26 31.26 31.13 31.16 10,898 -0.06(-0.19%)
Oct 16, 2024 31.07 31.23 31.00 31.22 11,440 +0.28(+0.92%)
Oct 15, 2024 31.30 31.35 30.92 30.94 24,784 -0.64(-2.04%)
Oct 14, 2024 31.50 31.62 31.50 31.58 20,036 +0.15(+0.48%)
Oct 11, 2024 31.26 31.45 31.26 31.43 12,389 +0.16(+0.51%)
Oct 10, 2024 31.06 31.27 30.98 31.27 5,867 -0.13(-0.41%)
Oct 09, 2024 31.18 31.43 31.18 31.40 8,540 +0.13(+0.42%)
Oct 08, 2024 31.30 31.44 31.27 31.27 189,631 +0.01(+0.03%)
Oct 07, 2024 31.29 31.38 31.17 31.26 24,895 -0.47(-1.48%)
Oct 04, 2024 31.54 31.85 31.50 31.73 66,006 +0.84(+2.73%)
Oct 03, 2024 30.70 30.91 30.69 30.89 7,980 -0.08(-0.27%)
Oct 02, 2024 30.70 30.99 30.65 30.97 15,085 +0.49(+1.61%)
Oct 01, 2024 31.41 31.41 30.32 30.48 8,868 -0.05(-0.16%)
Sep 30, 2024 30.41 30.53 30.31 30.53 6,461 +0.50(+1.67%)
Sep 27, 2024 30.88 30.88 29.98 30.03 21,005 -1.32(-4.21%)
Sep 26, 2024 31.18 31.38 31.15 31.35 19,454 +0.89(+2.92%)
Sep 25, 2024 30.37 30.46 30.34 30.46 24,313 +0.32(+1.06%)
Sep 24, 2024 30.24 30.30 30.06 30.14 48,835 -0.28(-0.91%)
Sep 23, 2024 30.41 30.57 30.33 30.42 25,694 +0.08(+0.26%)
Sep 20, 2024 30.42 30.42 30.26 30.34 8,331 +0.33(+1.10%)
Sep 19, 2024 29.99 30.19 29.99 30.01 58,142 +0.72(+2.46%)
Sep 18, 2024 29.21 29.30 29.08 29.29 12,314 -0.04(-0.14%)
Sep 17, 2024 29.24 29.44 29.18 29.33 65,824 -0.01(-0.03%)
Sep 16, 2024 29.12 29.34 29.08 29.34 19,597 +0.22(+0.74%)
Sep 13, 2024 29.01 29.15 29.00 29.12 15,929 -0.31(-1.04%)
Sep 12, 2024 29.20 29.50 29.20 29.43 15,515 +0.16(+0.55%)
Sep 11, 2024 29.04 29.27 28.50 29.27 25,353 +0.19(+0.65%)
Sep 10, 2024 29.31 29.31 28.90 29.08 37,642 -0.28(-0.95%)
Sep 09, 2024 29.24 29.45 29.24 29.36 20,138 +0.76(+2.66%)
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%)
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.