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 (%)
Jun 30, 2020 14.53 14.53 14.53 14.53 0 -0.07(-0.46%)
Jun 29, 2020 14.60 14.60 14.60 14.60 84 +0.04(+0.31%)
Jun 26, 2020 14.58 14.58 14.55 14.55 164 -0.13(-0.87%)
Jun 25, 2020 14.68 14.68 14.68 14.68 0 +0.18(+1.26%)
Jun 24, 2020 14.50 14.50 14.50 14.50 84 -0.25(-1.69%)
Jun 23, 2020 14.75 14.75 14.75 14.75 52 +0.01(+0.05%)
Jun 22, 2020 14.74 14.74 14.74 14.74 0 +0.10(+0.68%)
Jun 19, 2020 14.64 14.64 14.64 14.64 164 -0.08(-0.55%)
Jun 18, 2020 14.72 14.72 14.72 14.72 332 -0.04(-0.26%)
Jun 17, 2020 14.76 14.76 14.76 14.76 0 +0.06(+0.39%)
Jun 16, 2020 14.70 14.70 14.70 14.70 34 +0.27(+1.86%)
Jun 15, 2020 14.43 14.43 14.43 14.43 8 -0.18(-1.25%)
Jun 12, 2020 14.62 14.62 14.62 14.62 0 +0.31(+2.16%)
Jun 11, 2020 14.31 14.31 14.31 14.31 0 -0.66(-4.38%)
Jun 10, 2020 14.96 14.99 14.96 14.96 494 -0.10(-0.68%)
Jun 09, 2020 15.01 15.07 15.01 15.07 184 -0.14(-0.93%)
Jun 08, 2020 15.06 15.21 15.06 15.21 168 +0.05(+0.31%)
Jun 05, 2020 15.18 15.18 15.16 15.16 164 +0.28(+1.85%)
Jun 04, 2020 14.88 14.88 14.88 14.88 0 -0.13(-0.86%)
Jun 03, 2020 15.01 15.01 15.01 15.01 37 +0.13(+0.88%)
Jun 02, 2020 14.88 14.88 14.88 14.88 0 +0.21(+1.42%)
Jun 01, 2020 14.68 14.68 14.68 14.68 3 +0.17(+1.19%)
May 29, 2020 14.50 14.50 14.50 14.50 0 -0.12(-0.83%)
May 28, 2020 14.63 14.63 14.63 14.63 3 +0.20(+1.38%)
May 27, 2020 14.43 14.43 14.43 14.43 0 +0.22(+1.52%)
May 26, 2020 14.21 14.21 14.21 14.21 82 +0.45(+3.25%)
May 22, 2020 13.76 13.76 13.76 13.76 0 +0.02(+0.12%)
May 21, 2020 13.74 13.74 13.74 13.74 0 -0.15(-1.09%)
May 20, 2020 13.90 13.90 13.90 13.90 13 +0.18(+1.33%)
May 19, 2020 13.71 13.71 13.71 13.71 0 -0.09(-0.67%)
May 18, 2020 13.81 13.81 13.81 13.81 41 +0.35(+2.61%)
May 15, 2020 13.46 13.46 13.46 13.46 164 +0.01(+0.09%)
May 14, 2020 13.44 13.44 13.44 13.44 0 -0.17(-1.22%)
May 13, 2020 13.58 13.61 13.58 13.61 250 +0.03(+0.25%)
May 12, 2020 13.70 13.70 13.58 13.58 494 -0.21(-1.53%)
May 11, 2020 13.79 13.79 13.79 13.79 1 +0.27(+2.02%)
May 08, 2020 13.50 13.51 13.50 13.51 164 +0.25(+1.88%)
May 07, 2020 13.26 13.26 13.26 13.26 0 +0.21(+1.63%)
May 06, 2020 13.05 13.05 13.05 13.05 0 -0.14(-1.09%)
May 05, 2020 13.20 13.20 13.20 13.20 0 +0.12(+0.95%)
May 04, 2020 13.07 13.07 13.07 13.07 0 -0.09(-0.65%)
May 01, 2020 13.16 13.16 13.16 13.16 0 -0.28(-2.08%)
Apr 30, 2020 13.44 13.44 13.44 13.44 0 -0.30(-2.18%)
Apr 29, 2020 13.73 13.75 13.73 13.74 598 +0.21(+1.52%)
Apr 28, 2020 13.56 13.56 13.53 13.53 830 +0.15(+1.10%)
Apr 27, 2020 13.37 13.38 13.37 13.38 660 +0.15(+1.16%)
Apr 24, 2020 13.23 13.23 13.23 13.23 0 +0.07(+0.53%)
Apr 23, 2020 13.17 13.18 13.16 13.16 659 +0.03(+0.26%)
Apr 22, 2020 13.13 13.13 13.13 13.13 0 +0.17(+1.32%)
Apr 21, 2020 12.99 12.99 12.96 12.96 166 -0.08(-0.59%)
Apr 20, 2020 13.03 13.03 13.03 13.03 80 -0.16(-1.19%)
Apr 17, 2020 13.19 13.19 13.19 13.19 0 +0.12(+0.89%)
Apr 16, 2020 13.05 13.07 13.03 13.07 573 -0.03(-0.21%)
Apr 15, 2020 13.13 13.13 13.04 13.10 3,059 -0.10(-0.78%)
Apr 14, 2020 13.20 13.20 13.20 13.20 6 +0.17(+1.34%)
Apr 13, 2020 13.03 13.03 13.03 13.03 6 -0.14(-1.05%)
Apr 09, 2020 13.25 13.25 13.17 13.17 659 +0.11(+0.82%)
Apr 08, 2020 13.06 13.06 13.06 13.06 0 -0.02(-0.15%)
Apr 07, 2020 13.35 13.35 13.08 13.08 6,572 +0.08(+0.60%)
Apr 06, 2020 12.83 13.00 12.82 13.00 1,601 +0.80(+6.57%)
Apr 03, 2020 12.20 12.20 12.20 12.20 164 -0.21(-1.66%)
Apr 02, 2020 12.41 12.41 12.41 12.41 95 +0.23(+1.90%)
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.