Skip to main content

Japan Hedged Franklin FTSE ETF (NY: FLJH )

31.18 -0.64 (-2.03%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.