Skip to main content

Japan Hedged Franklin FTSE ETF (NY: FLJH )

31.32 +0.02 (+0.06%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.38 14.38 14.38 14.38 288 -0.09(-0.59%)
Apr 29, 2019 14.46 14.47 14.46 14.47 275 +0.07(+0.46%)
Apr 26, 2019 14.42 14.42 14.40 14.40 164 +0.12(+0.85%)
Apr 25, 2019 14.28 14.28 14.28 14.28 0 -0.02(-0.16%)
Apr 24, 2019 14.32 14.32 14.30 14.30 336 -0.13(-0.89%)
Apr 23, 2019 14.43 14.43 14.43 14.43 0 +0.07(+0.51%)
Apr 22, 2019 14.36 14.36 14.36 14.36 3 -0.05(-0.32%)
Apr 18, 2019 14.40 14.40 14.40 14.40 164 -0.03(-0.19%)
Apr 17, 2019 14.40 14.44 14.40 14.43 4,432 +0.02(+0.13%)
Apr 16, 2019 14.41 14.41 14.41 14.41 26 +0.06(+0.44%)
Apr 15, 2019 14.35 14.35 14.35 14.35 98 +0.02(+0.16%)
Apr 12, 2019 14.33 14.33 14.32 14.32 2,471 +0.12(+0.84%)
Apr 11, 2019 14.20 14.20 14.20 14.20 148 +0.05(+0.34%)
Apr 10, 2019 14.16 14.16 14.16 14.16 1,654 -0.03(-0.18%)
Apr 09, 2019 14.18 14.18 14.18 14.18 19 -0.14(-0.96%)
Apr 08, 2019 14.32 14.32 14.32 14.32 8 -0.05(-0.32%)
Apr 05, 2019 14.37 14.37 14.37 14.37 164 +0.03(+0.23%)
Apr 04, 2019 14.30 14.33 14.30 14.33 166 +0.00(+0.00%)
Apr 03, 2019 14.33 14.33 14.33 14.33 3 +0.09(+0.62%)
Apr 02, 2019 14.24 14.24 14.24 14.24 6 -0.10(-0.69%)
Apr 01, 2019 14.17 14.34 14.17 14.34 2,333 +0.30(+2.14%)
Mar 29, 2019 14.08 14.08 14.04 14.04 7,579 -0.02(-0.14%)
Mar 28, 2019 14.06 14.06 14.06 14.06 6 +0.04(+0.29%)
Mar 27, 2019 14.02 14.02 14.02 14.02 0 -0.07(-0.50%)
Mar 26, 2019 14.09 14.09 14.05 14.09 414,897 +0.24(+1.76%)
Mar 25, 2019 13.85 13.85 13.85 13.85 0 +0.01(+0.10%)
Mar 22, 2019 13.83 13.83 13.83 13.83 164 -0.27(-1.90%)
Mar 21, 2019 14.05 14.10 14.04 14.10 5,109 +0.12(+0.86%)
Mar 20, 2019 13.98 13.98 13.98 13.98 164 -0.08(-0.60%)
Mar 19, 2019 14.07 14.07 14.07 14.07 4 -0.01(-0.07%)
Mar 18, 2019 14.08 14.08 14.08 14.08 60 +0.04(+0.31%)
Mar 15, 2019 14.03 14.03 14.03 14.03 164 +0.13(+0.97%)
Mar 14, 2019 13.90 13.90 13.90 13.90 4 -0.09(-0.62%)
Mar 13, 2019 13.99 13.99 13.99 13.99 0 +0.03(+0.24%)
Mar 12, 2019 13.96 13.96 13.95 13.95 1,914 +0.04(+0.27%)
Mar 11, 2019 13.91 13.91 13.91 13.91 158 +0.18(+1.29%)
Mar 08, 2019 13.74 13.74 13.74 13.74 164 -0.10(-0.76%)
Mar 07, 2019 13.84 13.84 13.84 13.84 72 -0.19(-1.33%)
Mar 06, 2019 14.01 14.03 14.01 14.03 411,977 -0.09(-0.65%)
Mar 05, 2019 14.12 14.12 14.12 14.12 0 +0.05(+0.32%)
Mar 04, 2019 14.07 14.08 14.07 14.08 556 -0.07(-0.50%)
Mar 01, 2019 14.15 14.15 14.15 14.15 164 +0.11(+0.79%)
Feb 28, 2019 14.04 14.04 14.03 14.04 412,679 -0.08(-0.59%)
Feb 27, 2019 14.12 14.12 14.12 14.12 31 -0.03(-0.19%)
Feb 26, 2019 14.15 14.15 14.15 14.15 97 +0.01(+0.06%)
Feb 25, 2019 14.14 14.14 14.14 14.14 0 +0.12(+0.84%)
Feb 22, 2019 14.05 14.05 14.02 14.02 659 +0.03(+0.22%)
Feb 21, 2019 13.99 13.99 13.99 13.99 8 -0.07(-0.50%)
Feb 20, 2019 14.06 14.09 14.06 14.06 9,991 +0.08(+0.55%)
Feb 19, 2019 13.93 13.98 13.93 13.98 164 +0.05(+0.32%)
Feb 15, 2019 13.94 13.94 13.94 13.94 0 +0.18(+1.33%)
Feb 14, 2019 13.78 13.78 13.75 13.75 186 -0.08(-0.60%)
Feb 13, 2019 13.84 13.84 13.84 13.84 121 +0.12(+0.87%)
Feb 12, 2019 13.72 13.72 13.72 13.72 51 +0.24(+1.80%)
Feb 11, 2019 13.48 13.48 13.48 13.48 115 +0.11(+0.84%)
Feb 08, 2019 13.36 13.36 13.36 13.36 164 -0.15(-1.11%)
Feb 07, 2019 13.52 13.52 13.51 13.51 174 -0.21(-1.51%)
Feb 06, 2019 13.75 13.75 13.72 13.72 1,654 -0.12(-0.84%)
Feb 05, 2019 13.84 13.84 13.84 13.84 0 +0.04(+0.28%)
Feb 04, 2019 13.80 13.80 13.80 13.80 46 +0.12(+0.91%)
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.