Skip to main content

Taiwan Franklin FTSE ETF (NY: FLTW )

49.29 +0.07 (+0.14%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 49.60 49.60 48.93 49.22 30,012 +0.56(+1.15%)
Jun 18, 2024 48.31 48.71 48.30 48.66 17,898 +0.54(+1.13%)
Jun 17, 2024 47.77 48.20 47.70 48.12 29,604 +0.47(+0.99%)
Jun 14, 2024 47.36 47.65 47.36 47.65 41,167 +0.53(+1.12%)
Jun 13, 2024 47.38 47.43 47.01 47.12 31,924 -0.11(-0.23%)
Jun 12, 2024 47.10 47.47 47.10 47.23 120,576 +1.05(+2.26%)
Jun 11, 2024 45.84 46.18 45.70 46.18 23,652 +0.04(+0.09%)
Jun 10, 2024 45.84 46.18 45.73 46.14 35,252 +0.29(+0.64%)
Jun 07, 2024 46.03 46.06 45.72 45.85 68,924 -0.37(-0.81%)
Jun 06, 2024 46.17 46.22 46.01 46.22 31,136 +0.16(+0.35%)
Jun 05, 2024 45.62 46.06 45.62 46.06 20,811 +1.14(+2.53%)
Jun 04, 2024 45.00 45.03 44.68 44.93 43,419 -0.58(-1.27%)
Jun 03, 2024 45.72 45.72 45.23 45.51 13,840 +0.50(+1.12%)
May 31, 2024 45.15 45.15 44.54 45.00 21,657 -0.74(-1.62%)
May 30, 2024 45.84 45.90 45.54 45.75 34,531 +0.07(+0.15%)
May 29, 2024 45.79 45.79 45.62 45.68 18,289 -0.99(-2.12%)
May 28, 2024 46.78 46.89 46.51 46.66 17,935 +0.62(+1.35%)
May 24, 2024 45.83 46.09 45.79 46.04 14,731 +0.55(+1.20%)
May 23, 2024 46.01 46.05 45.36 45.50 9,473 +0.04(+0.09%)
May 22, 2024 45.59 45.60 45.32 45.46 8,640 +0.44(+0.97%)
May 21, 2024 44.97 45.06 44.92 45.02 8,303 -0.28(-0.62%)
May 20, 2024 45.12 45.35 44.99 45.30 15,602 -0.19(-0.42%)
May 17, 2024 45.39 45.55 45.33 45.49 18,149 +0.13(+0.29%)
May 16, 2024 45.50 45.65 45.36 45.36 16,826 -0.29(-0.63%)
May 15, 2024 45.31 45.79 45.30 45.65 41,769 +0.80(+1.78%)
May 14, 2024 44.42 44.87 44.42 44.85 12,110 +0.72(+1.62%)
May 13, 2024 44.31 44.31 44.05 44.13 15,480 +0.10(+0.23%)
May 10, 2024 44.07 44.22 43.99 44.03 14,355 +0.37(+0.84%)
May 09, 2024 43.54 43.68 43.45 43.66 14,430 +0.04(+0.09%)
May 08, 2024 43.58 43.68 43.57 43.62 4,666 +0.19(+0.44%)
May 07, 2024 43.60 43.60 43.41 43.43 8,169 -0.29(-0.66%)
May 06, 2024 43.65 43.72 43.62 43.72 8,773 +0.28(+0.64%)
May 03, 2024 43.24 43.44 43.19 43.44 17,437 +0.57(+1.32%)
May 02, 2024 42.41 42.97 42.22 42.88 23,857 +0.97(+2.32%)
May 01, 2024 42.14 42.54 41.79 41.90 62,633 -0.21(-0.51%)
Apr 30, 2024 42.27 42.48 42.12 42.12 20,092 -0.63(-1.48%)
Apr 29, 2024 42.59 42.76 42.52 42.75 186,602 +0.67(+1.60%)
Apr 26, 2024 41.95 42.07 41.94 42.07 4,890 +0.54(+1.30%)
Apr 25, 2024 41.01 41.63 40.94 41.53 18,004 -0.07(-0.16%)
Apr 24, 2024 41.89 41.92 41.42 41.60 458,991 +0.34(+0.83%)
Apr 23, 2024 40.83 41.27 40.83 41.25 75,096 +0.41(+1.00%)
Apr 22, 2024 40.48 40.93 40.34 40.84 19,993 -0.01(-0.03%)
Apr 19, 2024 41.07 41.16 40.80 40.86 20,442 -0.83(-1.99%)
Apr 18, 2024 41.80 41.83 41.58 41.69 8,777 -0.07(-0.16%)
Apr 17, 2024 41.91 41.94 41.61 41.75 78,815 +0.28(+0.68%)
Apr 16, 2024 41.41 41.60 41.22 41.47 52,898 -0.95(-2.23%)
Apr 15, 2024 43.02 43.07 42.40 42.42 55,604 -0.69(-1.59%)
Apr 12, 2024 43.47 43.53 43.10 43.11 32,841 -0.89(-2.01%)
Apr 11, 2024 43.94 44.00 43.68 43.99 25,047 +0.05(+0.11%)
Apr 10, 2024 44.03 44.03 43.75 43.94 27,013 -0.53(-1.18%)
Apr 09, 2024 44.49 44.54 44.30 44.47 12,886 +0.59(+1.34%)
Apr 08, 2024 43.85 43.95 43.81 43.88 13,700 +0.35(+0.81%)
Apr 05, 2024 43.23 43.60 43.18 43.53 63,060 -0.02(-0.05%)
Apr 04, 2024 44.15 44.39 43.55 43.55 50,960 -0.35(-0.79%)
Apr 03, 2024 43.62 44.00 43.62 43.90 39,163 +0.08(+0.19%)
Apr 02, 2024 43.87 43.92 43.75 43.81 17,510 +0.16(+0.37%)
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.