Skip to main content

Japan Hedged Franklin FTSE ETF (NY: FLJH )

31.84 +0.26 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.05 15.05 15.05 15.05 164 -0.32(-2.09%)
Jan 30, 2020 15.37 15.37 15.37 15.37 36 -0.06(-0.41%)
Jan 29, 2020 15.48 15.48 15.44 15.44 1,421 -0.04(-0.28%)
Jan 28, 2020 15.48 15.48 15.48 15.48 136 +0.15(+0.96%)
Jan 27, 2020 15.32 15.33 15.32 15.33 421 -0.34(-2.14%)
Jan 24, 2020 15.67 15.67 15.67 15.67 164 -0.09(-0.55%)
Jan 23, 2020 15.75 15.75 15.75 15.75 24 -0.02(-0.15%)
Jan 22, 2020 15.78 15.78 15.78 15.78 3 +0.06(+0.37%)
Jan 21, 2020 15.72 15.72 15.72 15.72 158 -0.11(-0.71%)
Jan 17, 2020 15.82 15.83 15.82 15.83 659 +0.01(+0.04%)
Jan 16, 2020 15.82 15.82 15.82 15.82 116 +0.07(+0.42%)
Jan 15, 2020 15.76 15.76 15.76 15.76 145 -0.08(-0.51%)
Jan 14, 2020 15.84 15.84 15.84 15.84 107 +0.01(+0.08%)
Jan 13, 2020 15.83 15.83 15.83 15.83 36 +0.14(+0.89%)
Jan 10, 2020 15.69 15.69 15.69 15.69 164 -0.10(-0.62%)
Jan 09, 2020 15.79 15.79 15.79 15.79 0 +0.15(+0.98%)
Jan 08, 2020 15.63 15.63 15.63 15.63 3 +0.08(+0.49%)
Jan 07, 2020 15.56 15.56 15.56 15.56 324 +0.05(+0.34%)
Jan 06, 2020 15.46 15.50 15.46 15.50 331 +0.10(+0.65%)
Jan 03, 2020 15.45 15.48 15.40 15.40 988 -0.23(-1.45%)
Jan 02, 2020 15.58 15.63 15.58 15.63 515 +0.13(+0.83%)
Dec 31, 2019 15.46 15.50 15.46 15.50 988 +0.04(+0.28%)
Dec 30, 2019 15.63 15.63 15.46 15.46 1,188 -0.24(-1.52%)
Dec 27, 2019 15.70 15.70 15.70 15.70 0 -0.04(-0.28%)
Dec 26, 2019 15.74 15.74 15.74 15.74 0 +0.08(+0.53%)
Dec 24, 2019 15.66 15.66 15.66 15.66 164 -0.06(-0.35%)
Dec 23, 2019 15.73 15.73 15.71 15.71 1,122 -0.03(-0.19%)
Dec 20, 2019 15.74 15.74 15.74 15.74 0 +0.03(+0.17%)
Dec 19, 2019 15.72 15.72 15.72 15.72 0 -0.05(-0.30%)
Dec 18, 2019 15.75 15.78 15.75 15.76 418 -0.08(-0.52%)
Dec 17, 2019 15.85 15.85 15.85 15.85 248 -0.01(-0.05%)
Dec 16, 2019 15.86 15.86 15.86 15.86 4,137 +0.09(+0.58%)
Dec 13, 2019 15.76 15.76 15.76 15.76 164 +0.05(+0.32%)
Dec 12, 2019 15.69 15.71 15.69 15.71 700 +0.14(+0.89%)
Dec 11, 2019 15.58 15.58 15.58 15.58 0 +0.01(+0.04%)
Dec 10, 2019 15.57 15.57 15.57 15.57 16 +0.02(+0.10%)
Dec 09, 2019 15.55 15.55 15.55 15.55 3 -0.07(-0.43%)
Dec 06, 2019 15.62 15.62 15.62 15.62 164 +0.14(+0.92%)
Dec 05, 2019 15.48 15.48 15.48 15.48 3 -0.04(-0.29%)
Dec 04, 2019 15.52 15.52 15.52 15.52 1 +0.20(+1.27%)
Dec 03, 2019 15.33 15.33 15.33 15.33 6 +0.01(+0.09%)
Dec 02, 2019 15.41 15.41 15.31 15.31 787 -0.08(-0.51%)
Nov 29, 2019 15.39 15.39 15.39 15.39 0 -0.16(-1.01%)
Nov 27, 2019 15.55 15.55 15.55 15.55 164 +0.09(+0.57%)
Nov 26, 2019 15.45 15.46 15.45 15.46 362 -0.02(-0.11%)
Nov 25, 2019 15.48 15.48 15.48 15.48 123 +0.16(+1.04%)
Nov 22, 2019 15.32 15.32 15.32 15.32 164 +0.02(+0.12%)
Nov 21, 2019 15.30 15.30 15.30 15.30 95 +0.02(+0.14%)
Nov 20, 2019 15.34 15.34 15.28 15.28 729 -0.05(-0.31%)
Nov 19, 2019 15.32 15.33 15.32 15.33 329 -0.06(-0.37%)
Nov 18, 2019 15.38 15.38 15.38 15.38 26 -0.01(-0.08%)
Nov 15, 2019 15.39 15.39 15.39 15.39 0 +0.13(+0.87%)
Nov 14, 2019 15.23 15.26 15.22 15.26 1,038 -0.11(-0.71%)
Nov 13, 2019 15.37 15.37 15.37 15.37 23 -0.08(-0.54%)
Nov 12, 2019 15.46 15.46 15.46 15.46 32 +0.04(+0.25%)
Nov 11, 2019 15.43 15.43 15.42 15.42 291 -0.05(-0.35%)
Nov 08, 2019 15.47 15.47 15.47 15.47 164 -0.02(-0.11%)
Nov 07, 2019 15.49 15.49 15.49 15.49 0 +0.13(+0.85%)
Nov 06, 2019 15.35 15.36 15.35 15.36 293 -0.04(-0.27%)
Nov 05, 2019 15.40 15.40 15.40 15.40 105 +0.09(+0.61%)
Nov 04, 2019 15.29 15.31 15.29 15.31 685 +0.15(+1.01%)
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.