Skip to main content

Japan Hedged Franklin FTSE ETF (NY: FLJH )

31.50 +0.13 (+0.41%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.64 18.64 18.60 18.60 804 -0.11(-0.60%)
Apr 29, 2021 18.73 18.73 18.67 18.72 2,507 +0.07(+0.38%)
Apr 28, 2021 18.72 18.72 18.65 18.65 424 -0.06(-0.31%)
Apr 27, 2021 18.68 18.71 18.68 18.71 167 -0.10(-0.53%)
Apr 26, 2021 18.81 18.84 18.81 18.81 1,505 -0.04(-0.22%)
Apr 23, 2021 18.76 18.85 18.76 18.85 2,572 +0.14(+0.76%)
Apr 22, 2021 18.81 18.81 18.70 18.70 266 +0.02(+0.13%)
Apr 21, 2021 18.65 18.68 18.65 18.68 246 +0.16(+0.87%)
Apr 20, 2021 18.63 18.63 18.49 18.52 1,098 -0.42(-2.22%)
Apr 19, 2021 19.08 19.08 18.94 18.94 778 -0.29(-1.53%)
Apr 16, 2021 19.21 19.23 19.21 19.23 804 +0.04(+0.21%)
Apr 15, 2021 19.19 19.19 19.19 19.19 311 +0.04(+0.22%)
Apr 14, 2021 19.18 19.23 19.15 19.15 3,795 -0.06(-0.31%)
Apr 13, 2021 19.16 19.21 19.16 19.21 630 +0.06(+0.29%)
Apr 12, 2021 19.15 19.16 19.15 19.16 1,138 -0.14(-0.73%)
Apr 09, 2021 19.26 19.30 19.26 19.30 482 +0.19(+0.98%)
Apr 08, 2021 19.08 19.11 19.06 19.11 10,566 -0.07(-0.35%)
Apr 07, 2021 19.09 19.18 19.09 19.18 4,859 +0.06(+0.33%)
Apr 06, 2021 19.12 19.12 19.08 19.11 1,267 -0.36(-1.83%)
Apr 05, 2021 19.40 19.47 19.36 19.47 4,528 +0.13(+0.69%)
Apr 01, 2021 19.34 19.34 19.34 19.34 160 +0.14(+0.73%)
Mar 31, 2021 19.12 19.20 19.12 19.20 773 -0.08(-0.44%)
Mar 30, 2021 19.26 19.32 19.26 19.28 1,136 -0.05(-0.26%)
Mar 29, 2021 19.36 19.36 19.33 19.33 453 -0.09(-0.48%)
Mar 26, 2021 19.34 19.43 19.32 19.43 3,537 +0.32(+1.68%)
Mar 25, 2021 19.10 19.10 19.10 19.10 181 +0.27(+1.46%)
Mar 24, 2021 18.83 18.83 18.83 18.83 33 -0.17(-0.90%)
Mar 23, 2021 19.00 19.00 19.00 19.00 250 -0.31(-1.59%)
Mar 22, 2021 19.26 19.35 19.26 19.31 1,357 -0.17(-0.85%)
Mar 19, 2021 19.34 19.47 19.34 19.47 2,894 +0.14(+0.74%)
Mar 18, 2021 19.39 19.49 19.33 19.33 8,400 +0.09(+0.48%)
Mar 17, 2021 19.24 19.24 19.24 19.24 1 +0.09(+0.45%)
Mar 16, 2021 19.16 19.16 19.15 19.15 857 +0.05(+0.27%)
Mar 15, 2021 19.02 19.10 19.02 19.10 3,840 +0.13(+0.70%)
Mar 12, 2021 18.97 18.97 18.97 18.97 160 +0.33(+1.79%)
Mar 11, 2021 18.71 18.73 18.63 18.63 3,769 -0.11(-0.58%)
Mar 10, 2021 18.71 18.77 18.71 18.74 1,633 +0.07(+0.37%)
Mar 09, 2021 18.67 18.67 18.67 18.67 225 +0.13(+0.68%)
Mar 08, 2021 18.54 18.66 18.54 18.55 697 -0.07(-0.37%)
Mar 05, 2021 18.49 18.62 18.46 18.62 964 +0.23(+1.22%)
Mar 04, 2021 18.39 18.39 18.39 18.39 0 -0.05(-0.29%)
Mar 03, 2021 18.47 18.47 18.45 18.45 160 -0.04(-0.22%)
Mar 02, 2021 18.52 18.52 18.49 18.49 1,173 -0.17(-0.90%)
Mar 01, 2021 18.62 18.67 18.62 18.65 5,105 +0.33(+1.79%)
Feb 26, 2021 18.40 18.40 18.33 18.33 2,733 -0.22(-1.20%)
Feb 25, 2021 18.75 18.75 18.48 18.55 6,712 -0.24(-1.30%)
Feb 24, 2021 18.69 18.80 18.69 18.79 3,907 -0.05(-0.24%)
Feb 23, 2021 18.77 18.84 18.75 18.84 373 +0.02(+0.10%)
Feb 22, 2021 18.84 18.89 18.76 18.82 944,046 -0.15(-0.79%)
Feb 19, 2021 18.98 18.99 18.96 18.97 1,286 +0.07(+0.39%)
Feb 18, 2021 18.87 18.89 18.87 18.89 1,540 -0.27(-1.41%)
Feb 17, 2021 19.08 19.16 19.08 19.16 1,292 -0.07(-0.37%)
Feb 16, 2021 19.19 19.26 19.19 19.24 954,388 +0.32(+1.68%)
Feb 12, 2021 18.92 18.92 18.92 18.92 160 +0.16(+0.84%)
Feb 11, 2021 18.76 18.77 18.75 18.76 649 +0.10(+0.53%)
Feb 10, 2021 18.68 18.71 18.66 18.66 1,178 -0.03(-0.16%)
Feb 09, 2021 18.69 18.69 18.69 18.69 11 +0.01(+0.07%)
Feb 08, 2021 18.68 18.68 18.68 18.68 3 +0.27(+1.45%)
Feb 05, 2021 18.41 18.41 18.41 18.41 160 +0.13(+0.69%)
Feb 04, 2021 18.28 18.28 18.28 18.28 8 +0.09(+0.49%)
Feb 03, 2021 18.19 18.19 18.19 18.19 82 +0.12(+0.66%)
Feb 02, 2021 18.01 18.07 18.01 18.07 657 +0.16(+0.91%)
Feb 01, 2021 17.83 17.91 17.82 17.91 1,180 +0.20(+1.12%)
Jan 29, 2021 17.71 17.71 17.71 17.71 160 -0.27(-1.52%)
Jan 28, 2021 17.99 17.99 17.99 17.99 0 +0.16(+0.89%)
Jan 27, 2021 17.83 17.83 17.83 17.83 11 -0.29(-1.62%)
Jan 26, 2021 18.12 18.12 18.12 18.12 0 -0.02(-0.12%)
Jan 25, 2021 18.06 18.15 18.06 18.15 1,860 +0.05(+0.29%)
Jan 22, 2021 18.02 18.09 18.02 18.09 1,125 +0.05(+0.30%)
Jan 21, 2021 18.04 18.04 18.04 18.04 49 -0.07(-0.38%)
Jan 20, 2021 18.11 18.11 18.11 18.11 45 +0.04(+0.21%)
Jan 19, 2021 18.07 18.07 18.07 18.07 6 +0.10(+0.55%)
Jan 15, 2021 17.97 17.97 17.97 17.97 160 -0.26(-1.45%)
Jan 14, 2021 18.23 18.23 18.23 18.23 6 +0.14(+0.75%)
Jan 13, 2021 18.13 18.13 18.10 18.10 164 +0.07(+0.38%)
Jan 12, 2021 18.01 18.03 18.01 18.03 1,132 +0.04(+0.21%)
Jan 11, 2021 17.93 17.99 17.93 17.99 365 -0.14(-0.79%)
Jan 08, 2021 18.14 18.14 18.14 18.14 160 +0.33(+1.86%)
Jan 07, 2021 17.77 17.80 17.77 17.80 2,794 +0.11(+0.61%)
Jan 06, 2021 17.70 17.70 17.70 17.70 0 +0.29(+1.68%)
Jan 05, 2021 17.32 17.40 17.32 17.40 183 +0.07(+0.40%)
Jan 04, 2021 17.34 17.34 17.34 17.34 25 -0.24(-1.35%)
Dec 31, 2020 17.57 17.57 17.57 27 +0.05(+0.31%)
Dec 30, 2020 17.52 17.52 17.52 17.52 27 -0.05(-0.26%)
Dec 29, 2020 17.56 17.56 17.56 17.56 59 +0.18(+1.04%)
Dec 28, 2020 17.39 17.39 17.37 17.38 2,018 +0.22(+1.26%)
Dec 24, 2020 17.17 17.17 17.17 17.17 160 -0.08(-0.45%)
Dec 23, 2020 17.22 17.25 17.22 17.25 255 +0.07(+0.38%)
Dec 22, 2020 17.18 17.18 17.18 17.18 1 +0.04(+0.22%)
Dec 21, 2020 17.04 17.15 17.04 17.14 580 -0.18(-1.03%)
Dec 18, 2020 17.32 17.32 17.32 17.32 160 -0.00(-0.01%)
Dec 17, 2020 17.34 17.34 17.32 17.32 7,215 +0.02(+0.12%)
Dec 16, 2020 17.31 17.31 17.30 17.30 430 -0.02(-0.11%)
Dec 15, 2020 17.30 17.32 17.28 17.32 734 +0.04(+0.24%)
Dec 14, 2020 17.29 17.29 17.28 17.28 209 +0.09(+0.51%)
Dec 11, 2020 17.16 17.19 17.13 17.19 21,709 +0.01(+0.05%)
Dec 10, 2020 17.18 17.20 17.18 17.18 4,348 +0.02(+0.10%)
Dec 09, 2020 17.15 17.17 17.15 17.17 2,121 +0.15(+0.88%)
Dec 08, 2020 17.02 17.02 17.02 17.02 24 +0.05(+0.28%)
Dec 07, 2020 16.97 16.97 16.97 16.97 19 -0.26(-1.50%)
Dec 04, 2020 17.23 17.23 17.23 17.23 160 +0.11(+0.65%)
Dec 03, 2020 17.12 17.12 17.12 17.12 45 -0.05(-0.31%)
Dec 02, 2020 17.17 17.17 17.17 17.17 80 -0.02(-0.14%)
Dec 01, 2020 17.20 17.20 17.20 17.20 45 +0.34(+2.00%)
Nov 30, 2020 16.86 16.86 16.86 16.86 40 -0.41(-2.36%)
Nov 27, 2020 17.27 17.27 17.27 17.27 160 +0.19(+1.12%)
Nov 25, 2020 17.07 17.07 17.07 17.07 160 -0.17(-0.96%)
Nov 24, 2020 17.24 17.24 17.24 17.24 3 +0.26(+1.55%)
Nov 23, 2020 17.02 17.04 16.98 16.98 1,489 +0.10(+0.62%)
Nov 20, 2020 16.87 16.87 16.87 16.87 160 +0.21(+1.28%)
Nov 19, 2020 16.66 16.66 16.66 16.66 61 +0.07(+0.41%)
Nov 18, 2020 16.59 16.59 16.59 16.59 56 -0.15(-0.88%)
Nov 17, 2020 16.70 16.74 16.70 16.74 180 -0.10(-0.59%)
Nov 16, 2020 16.84 16.84 16.84 16.84 86 +0.21(+1.27%)
Nov 13, 2020 16.63 16.63 16.63 16.63 160 +0.15(+0.91%)
Nov 12, 2020 16.47 16.48 16.47 16.48 357 -0.29(-1.76%)
Nov 11, 2020 16.77 16.77 16.77 16.77 24 +0.11(+0.66%)
Nov 10, 2020 16.66 16.66 16.66 16.66 3 -0.09(-0.51%)
Nov 09, 2020 16.91 16.91 16.75 16.75 990 +0.78(+4.89%)
Nov 06, 2020 15.97 15.97 15.97 15.97 0 +0.01(+0.08%)
Nov 05, 2020 15.99 15.99 15.95 15.95 1,500 +0.22(+1.41%)
Nov 04, 2020 15.73 15.73 15.73 15.73 3 -0.05(-0.30%)
Nov 03, 2020 15.78 15.78 15.78 15.78 3 +0.29(+1.87%)
Nov 02, 2020 15.49 15.49 15.49 15.49 0 +0.20(+1.33%)
Oct 30, 2020 15.27 15.29 15.27 15.29 1,768 -0.12(-0.77%)
Oct 29, 2020 15.40 15.40 15.40 15.40 4 +0.16(+1.05%)
Oct 28, 2020 15.35 15.35 15.24 15.24 643 -0.23(-1.47%)
Oct 27, 2020 15.47 15.47 15.47 15.47 0 +0.00(+0.01%)
Oct 26, 2020 15.47 15.47 15.47 15.47 0 -0.13(-0.81%)
Oct 23, 2020 15.56 15.60 15.56 15.60 321 -0.01(-0.07%)
Oct 22, 2020 15.61 15.61 15.61 15.61 40 -0.00(-0.01%)
Oct 21, 2020 15.61 15.61 15.61 15.61 8 -0.01(-0.06%)
Oct 20, 2020 15.62 15.62 15.62 15.62 0 +0.02(+0.11%)
Oct 19, 2020 15.66 15.66 15.60 15.60 315 -0.00(-0.00%)
Oct 16, 2020 15.60 15.60 15.60 15.60 160 -0.01(-0.09%)
Oct 15, 2020 15.61 15.61 15.61 15.61 46 -0.10(-0.62%)
Oct 14, 2020 15.71 15.71 15.71 15.71 3 -0.02(-0.15%)
Oct 13, 2020 15.73 15.73 15.73 15.73 48 -0.03(-0.18%)
Oct 12, 2020 15.73 15.76 15.73 15.76 636 -0.01(-0.05%)
Oct 09, 2020 15.77 15.77 15.77 15.77 160 -0.05(-0.33%)
Oct 08, 2020 15.83 15.84 15.82 15.82 1,783 +0.01(+0.06%)
Oct 07, 2020 15.81 15.81 15.81 15.81 3 +0.14(+0.88%)
Oct 06, 2020 15.68 15.68 15.68 15.68 25 -0.06(-0.36%)
Oct 05, 2020 15.73 15.73 15.73 15.73 3 +0.19(+1.20%)
Oct 02, 2020 15.54 15.55 15.53 15.55 964 -0.11(-0.67%)
Oct 01, 2020 15.64 15.65 15.64 15.65 704 -0.01(-0.07%)
Sep 30, 2020 15.66 15.66 15.66 15.66 14 -0.12(-0.79%)
Sep 29, 2020 15.81 15.81 15.79 15.79 1,288 -0.00(-0.02%)
Sep 28, 2020 15.75 15.79 15.75 15.79 389 +0.21(+1.35%)
Sep 25, 2020 15.49 15.58 15.49 15.58 804 +0.05(+0.32%)
Sep 24, 2020 15.53 15.53 15.53 15.53 6 -0.07(-0.44%)
Sep 23, 2020 15.64 15.64 15.60 15.60 6,390 +0.16(+1.05%)
Sep 22, 2020 15.33 15.44 15.33 15.44 332 +0.09(+0.59%)
Sep 21, 2020 15.28 15.35 15.28 15.35 340 -0.22(-1.42%)
Sep 18, 2020 15.60 15.60 15.57 15.57 643 -0.05(-0.34%)
Sep 17, 2020 15.61 15.62 15.61 15.62 763 -0.04(-0.25%)
Sep 16, 2020 15.66 15.66 15.66 15.66 892 -0.01(-0.06%)
Sep 15, 2020 15.66 15.67 15.66 15.67 799 +0.01(+0.04%)
Sep 14, 2020 15.71 15.71 15.66 15.66 3,711 +0.26(+1.70%)
Sep 10, 2020 15.40 15.40 15.40 0 +0.02(+0.10%)
Sep 09, 2020 15.39 15.39 15.39 15.39 12 +0.08(+0.52%)
Sep 08, 2020 15.31 15.31 15.31 15.31 4 -0.14(-0.92%)
Sep 04, 2020 15.31 15.45 15.31 15.45 2,090 +0.10(+0.66%)
Sep 03, 2020 15.56 15.56 15.35 15.35 886 -0.27(-1.70%)
Sep 02, 2020 15.57 15.61 15.57 15.61 794 +0.19(+1.24%)
Sep 01, 2020 15.42 15.42 15.42 15.42 6 +0.03(+0.17%)
Aug 31, 2020 15.42 15.42 15.40 15.40 347 -0.02(-0.15%)
Aug 27, 2020 15.42 15.42 15.42 0 -0.08(-0.53%)
Aug 25, 2020 15.50 15.50 15.50 0 +0.04(+0.29%)
Aug 24, 2020 15.41 15.46 15.41 15.46 1,436 +0.18(+1.20%)
Aug 21, 2020 15.27 15.27 15.27 15.27 160 -0.03(-0.22%)
Aug 20, 2020 15.30 15.31 15.30 15.31 3,734 -0.08(-0.53%)
Aug 19, 2020 15.39 15.39 15.39 15.39 0 +0.01(+0.04%)
Aug 18, 2020 15.39 15.39 15.38 15.38 871 -0.02(-0.16%)
Aug 17, 2020 15.41 15.41 15.41 15.41 4 -0.03(-0.17%)
Aug 14, 2020 15.44 15.44 15.42 15.43 482 -0.05(-0.30%)
Aug 13, 2020 15.48 15.48 15.48 15.48 0 -0.02(-0.14%)
Aug 12, 2020 15.50 15.50 15.50 15.50 4 +0.38(+2.49%)
Aug 11, 2020 15.12 15.12 15.12 15.12 500 +0.21(+1.44%)
Aug 10, 2020 14.91 14.91 14.91 14.91 160 +0.07(+0.49%)
Aug 07, 2020 14.84 14.84 14.84 14.84 0 +0.05(+0.31%)
Aug 06, 2020 14.79 14.79 14.79 14.79 0 -0.01(-0.10%)
Aug 05, 2020 14.81 14.81 14.81 14.81 160 -0.01(-0.04%)
Aug 04, 2020 14.81 14.81 14.81 14.81 0 +0.13(+0.90%)
Aug 03, 2020 14.68 14.68 14.68 14.68 0 +0.33(+2.30%)
Jul 31, 2020 14.35 14.35 14.35 14.35 0 -0.27(-1.84%)
Jul 30, 2020 14.62 14.62 14.62 14.62 54 -0.27(-1.83%)
Jul 29, 2020 14.89 14.89 14.89 14.89 3 -0.01(-0.06%)
Jul 28, 2020 14.90 14.90 14.90 14.90 3 -0.13(-0.88%)
Jul 27, 2020 15.03 15.03 15.03 15.03 80 +0.21(+1.44%)
Jul 24, 2020 14.82 14.82 14.82 14.82 160 -0.13(-0.86%)
Jul 23, 2020 14.95 14.95 14.95 14.95 3 -0.11(-0.74%)
Jul 22, 2020 15.02 15.06 15.02 15.06 258 +0.02(+0.13%)
Jul 21, 2020 15.08 15.09 15.04 15.04 541 -0.07(-0.44%)
Jul 20, 2020 15.09 15.11 15.08 15.11 538 +0.06(+0.41%)
Jul 17, 2020 15.03 15.05 15.03 15.04 482 -0.03(-0.19%)
Jul 16, 2020 15.07 15.07 15.07 15.07 96 -0.11(-0.71%)
Jul 15, 2020 15.18 15.24 15.18 15.18 467 +0.16(+1.07%)
Jul 14, 2020 15.02 15.02 15.02 15.02 0 +0.11(+0.77%)
Jul 13, 2020 15.06 15.06 14.91 14.91 321 -0.02(-0.12%)
Jul 10, 2020 14.92 14.92 14.92 14.92 160 +0.14(+0.97%)
Jul 09, 2020 14.78 14.78 14.78 14.78 128 -0.07(-0.49%)
Jul 08, 2020 14.85 14.85 14.85 14.85 28 -0.07(-0.44%)
Jul 07, 2020 14.92 14.92 14.92 14.92 38 -0.12(-0.80%)
Jul 06, 2020 15.04 15.04 15.04 15.04 149 +0.18(+1.18%)
Jul 02, 2020 14.86 14.86 14.86 14.86 0 +0.10(+0.71%)
Jul 01, 2020 14.74 14.76 14.74 14.76 278 -0.13(-0.87%)
Jun 30, 2020 14.89 14.89 14.89 14.89 0 -0.07(-0.46%)
Jun 29, 2020 14.96 14.96 14.96 14.96 82 +0.05(+0.31%)
Jun 26, 2020 14.94 14.94 14.91 14.91 160 -0.13(-0.87%)
Jun 25, 2020 15.04 15.04 15.04 15.04 0 +0.19(+1.26%)
Jun 24, 2020 14.85 14.85 14.85 14.85 82 -0.26(-1.69%)
Jun 23, 2020 15.11 15.11 15.11 15.11 51 +0.01(+0.05%)
Jun 22, 2020 15.10 15.10 15.10 15.10 0 +0.10(+0.68%)
Jun 19, 2020 15.00 15.00 15.00 15.00 160 -0.08(-0.55%)
Jun 18, 2020 15.08 15.08 15.08 15.08 324 -0.04(-0.26%)
Jun 17, 2020 15.12 15.12 15.12 15.12 0 +0.06(+0.39%)
Jun 16, 2020 15.06 15.06 15.06 15.06 33 +0.28(+1.86%)
Jun 15, 2020 14.79 14.79 14.79 14.79 8 -0.19(-1.26%)
Jun 12, 2020 14.98 14.98 14.98 14.98 0 +0.32(+2.16%)
Jun 11, 2020 14.66 14.66 14.66 14.66 0 -0.67(-4.38%)
Jun 10, 2020 15.33 15.36 15.33 15.33 482 -0.11(-0.68%)
Jun 09, 2020 15.38 15.44 15.38 15.44 180 -0.14(-0.93%)
Jun 08, 2020 15.43 15.58 15.43 15.58 164 +0.05(+0.31%)
Jun 05, 2020 15.55 15.55 15.53 15.53 160 +0.28(+1.85%)
Jun 04, 2020 15.25 15.25 15.25 15.25 0 -0.13(-0.87%)
Jun 03, 2020 15.38 15.38 15.38 15.38 36 +0.13(+0.88%)
Jun 02, 2020 15.25 15.25 15.25 15.25 0 +0.21(+1.42%)
Jun 01, 2020 15.04 15.04 15.04 15.04 3 +0.18(+1.19%)
May 29, 2020 14.86 14.86 14.86 14.86 0 -0.12(-0.83%)
May 28, 2020 14.99 14.99 14.99 14.99 3 +0.20(+1.38%)
May 27, 2020 14.78 14.78 14.78 14.78 0 +0.22(+1.52%)
May 26, 2020 14.56 14.56 14.56 14.56 80 +0.46(+3.25%)
May 22, 2020 14.10 14.10 14.10 14.10 0 +0.02(+0.12%)
May 21, 2020 14.08 14.08 14.08 14.08 0 -0.16(-1.09%)
May 20, 2020 14.24 14.24 14.24 14.24 12 +0.19(+1.33%)
May 19, 2020 14.05 14.05 14.05 14.05 0 -0.09(-0.67%)
May 18, 2020 14.15 14.15 14.15 14.15 40 +0.36(+2.61%)
May 15, 2020 13.79 13.79 13.79 13.79 160 +0.01(+0.09%)
May 14, 2020 13.78 13.78 13.78 13.78 0 -0.17(-1.22%)
May 13, 2020 13.92 13.95 13.92 13.95 244 +0.04(+0.25%)
May 12, 2020 14.04 14.04 13.91 13.91 482 -0.22(-1.53%)
May 11, 2020 14.13 14.13 14.13 14.13 1 +0.28(+2.02%)
May 08, 2020 13.84 13.85 13.84 13.85 160 +0.26(+1.88%)
May 07, 2020 13.59 13.59 13.59 13.59 0 +0.22(+1.63%)
May 06, 2020 13.37 13.37 13.37 13.37 0 -0.15(-1.09%)
May 05, 2020 13.52 13.52 13.52 13.52 0 +0.13(+0.95%)
May 04, 2020 13.39 13.39 13.39 13.39 0 -0.09(-0.65%)
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.