Skip to main content

Japan Hedged Franklin FTSE ETF (NY: FLJH )

31.34 +0.04 (+0.12%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 19.86 20.02 19.71 20.02 2,533 +0.03(+0.14%)
Jan 30, 2023 19.99 20.06 19.99 19.99 7,729 -0.01(-0.06%)
Jan 27, 2023 19.97 20.00 19.97 20.00 1,415 -0.00(-0.01%)
Jan 26, 2023 19.97 20.00 19.95 20.00 3,280 +0.07(+0.33%)
Jan 25, 2023 19.84 19.94 19.83 19.94 1,283 +0.15(+0.74%)
Jan 24, 2023 19.80 19.80 19.79 19.79 824 +0.07(+0.36%)
Jan 23, 2023 19.66 19.82 19.66 19.72 576,337 +0.13(+0.66%)
Jan 20, 2023 19.56 19.59 19.56 19.59 1,658 +0.35(+1.83%)
Jan 19, 2023 19.24 19.27 19.21 19.24 4,057 -0.08(-0.40%)
Jan 18, 2023 19.38 19.38 19.31 19.32 2,400 +0.09(+0.48%)
Jan 17, 2023 19.16 19.26 19.16 19.22 4,627 +0.23(+1.22%)
Jan 13, 2023 18.91 18.99 18.91 18.99 1,240 -0.10(-0.53%)
Jan 12, 2023 19.16 19.16 18.99 19.09 11,479 -0.05(-0.25%)
Jan 11, 2023 19.11 19.14 19.08 19.14 4,309 +0.20(+1.03%)
Jan 10, 2023 18.87 18.95 18.81 18.95 20,136 +0.01(+0.05%)
Jan 09, 2023 19.04 19.09 18.93 18.93 2,728 -0.01(-0.05%)
Jan 06, 2023 18.90 18.94 18.88 18.94 1,928 +0.26(+1.41%)
Jan 05, 2023 18.74 18.76 18.67 18.68 4,669 -0.11(-0.57%)
Jan 04, 2023 18.73 18.84 18.73 18.79 2,207 -0.01(-0.06%)
Jan 03, 2023 18.82 18.84 18.77 18.80 2,757 +0.00(+0.02%)
Dec 30, 2022 18.87 18.88 18.72 18.79 13,875 -0.37(-1.94%)
Dec 29, 2022 19.08 19.22 19.08 19.17 15,657 +0.21(+1.10%)
Dec 28, 2022 19.05 19.05 18.94 18.96 10,023 -0.13(-0.71%)
Dec 27, 2022 19.07 19.09 19.06 19.09 2,262 +0.03(+0.18%)
Dec 23, 2022 19.00 19.08 19.00 19.06 16,917 +0.10(+0.53%)
Dec 22, 2022 19.04 19.04 18.85 18.96 8,843 -0.03(-0.14%)
Dec 21, 2022 19.00 19.07 18.94 18.98 16,740 +0.07(+0.37%)
Dec 20, 2022 18.99 19.12 18.91 18.91 44,201 -0.60(-3.07%)
Dec 19, 2022 19.50 19.58 19.48 19.51 3,397 +0.03(+0.16%)
Dec 16, 2022 18.57 19.49 18.57 19.48 3,419 -0.21(-1.05%)
Dec 15, 2022 19.67 19.68 19.66 19.68 14,544 -0.11(-0.56%)
Dec 14, 2022 19.87 19.91 19.80 19.80 7,477 -0.08(-0.41%)
Dec 13, 2022 19.89 19.89 19.83 19.88 1,637 -0.01(-0.06%)
Dec 12, 2022 19.69 19.89 19.69 19.89 5,094 +0.16(+0.79%)
Dec 09, 2022 19.80 19.80 19.73 19.73 2,606 +0.08(+0.41%)
Dec 08, 2022 19.58 19.65 19.58 19.65 2,503 +0.12(+0.61%)
Dec 07, 2022 19.53 19.55 19.53 19.53 8,792 +0.02(+0.11%)
Dec 06, 2022 19.57 19.57 19.51 19.51 579 -0.00(-0.01%)
Dec 05, 2022 19.52 19.62 19.47 19.51 16,492 -0.08(-0.43%)
Dec 02, 2022 19.50 19.64 19.50 19.60 2,272 -0.24(-1.22%)
Dec 01, 2022 19.83 19.84 19.83 19.84 573 -0.28(-1.41%)
Nov 30, 2022 20.01 20.12 19.96 20.12 1,206 +0.10(+0.49%)
Nov 29, 2022 19.98 20.02 19.97 20.02 2,503 -0.12(-0.61%)
Nov 28, 2022 20.24 20.26 20.15 20.15 1,966 -0.19(-0.93%)
Nov 25, 2022 20.36 20.36 20.34 20.34 1,718 +0.10(+0.51%)
Nov 23, 2022 20.27 20.27 20.23 20.23 2,798 -0.02(-0.10%)
Nov 22, 2022 20.10 20.25 20.10 20.25 722 +0.31(+1.58%)
Nov 21, 2022 19.95 19.95 19.94 19.94 5,330 +0.08(+0.39%)
Nov 18, 2022 19.82 19.86 19.82 19.86 905 +0.04(+0.19%)
Nov 17, 2022 19.75 19.82 19.76 19.82 4,077 +0.10(+0.50%)
Nov 16, 2022 19.74 19.74 19.69 19.72 4,173 -0.02(-0.12%)
Nov 15, 2022 19.81 19.86 19.75 19.75 2,015 +0.05(+0.27%)
Nov 14, 2022 19.76 19.82 19.69 19.69 13,543 -0.07(-0.35%)
Nov 11, 2022 19.79 19.82 19.74 19.76 13,193 -0.03(-0.16%)
Nov 10, 2022 19.67 19.79 19.67 19.79 3,631 +0.35(+1.80%)
Nov 09, 2022 19.53 19.54 19.44 19.44 5,560 -0.20(-1.00%)
Nov 08, 2022 19.67 19.67 19.60 19.64 3,667 +0.16(+0.80%)
Nov 07, 2022 19.45 19.51 19.45 19.48 2,551 +0.10(+0.50%)
Nov 04, 2022 19.33 19.43 19.29 19.39 9,157 +0.10(+0.53%)
Nov 03, 2022 19.35 19.35 19.28 19.28 2,135 +0.05(+0.24%)
Nov 02, 2022 19.41 19.41 19.24 19.24 6,163 -0.19(-0.99%)
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.