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 (%)
Jul 31, 2019 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Jul 30, 2019 13.89 13.89 13.89 13.89 41 -0.12(-0.82%)
Jul 29, 2019 14.00 14.00 14.00 14.00 95 +0.00(+0.02%)
Jul 26, 2019 14.00 14.00 13.99 14.00 1,318 +0.04(+0.26%)
Jul 25, 2019 13.96 13.96 13.96 13.96 0 -0.09(-0.65%)
Jul 24, 2019 14.06 14.06 14.06 14.06 13 +0.02(+0.14%)
Jul 23, 2019 14.04 14.04 14.04 14.04 0 +0.16(+1.19%)
Jul 22, 2019 13.87 13.87 13.87 13.87 4 +0.03(+0.19%)
Jul 19, 2019 13.84 13.84 13.84 13.84 164 +0.11(+0.84%)
Jul 18, 2019 13.73 13.73 13.73 13.73 0 -0.15(-1.11%)
Jul 17, 2019 13.88 13.88 13.88 13.88 4 -0.04(-0.27%)
Jul 16, 2019 13.88 13.92 13.88 13.92 1,847 -0.05(-0.33%)
Jul 15, 2019 13.96 13.97 13.96 13.97 169 +0.01(+0.06%)
Jul 12, 2019 13.95 13.96 13.95 13.96 659 -0.06(-0.42%)
Jul 11, 2019 14.01 14.02 14.01 14.02 991 +0.04(+0.26%)
Jul 10, 2019 13.99 14.00 13.98 13.98 3,305 -0.00(-0.00%)
Jul 09, 2019 13.98 13.98 13.98 13.98 0 -0.10(-0.70%)
Jul 08, 2019 14.06 14.08 14.05 14.08 2,567 -0.04(-0.29%)
Jul 05, 2019 14.11 14.12 14.11 14.12 1,812 +0.01(+0.11%)
Jul 03, 2019 14.11 14.11 14.11 14.11 164 +0.03(+0.24%)
Jul 02, 2019 14.07 14.07 14.07 14.07 74 -0.02(-0.11%)
Jul 01, 2019 14.09 14.09 14.09 14.09 1 +0.28(+2.03%)
Jun 28, 2019 13.83 13.83 13.81 13.81 659 +0.06(+0.41%)
Jun 27, 2019 13.75 13.75 13.75 13.75 1 +0.07(+0.48%)
Jun 26, 2019 13.69 13.69 13.69 13.69 0 +0.05(+0.35%)
Jun 25, 2019 13.64 13.64 13.64 13.64 250 -0.06(-0.47%)
Jun 24, 2019 13.70 13.70 13.70 13.70 26 -0.01(-0.10%)
Jun 21, 2019 13.72 13.72 13.72 13.72 164 -0.13(-0.95%)
Jun 20, 2019 13.82 13.85 13.82 13.85 1,494 +0.03(+0.25%)
Jun 19, 2019 13.81 13.81 13.81 13.81 3 +0.09(+0.64%)
Jun 18, 2019 13.72 13.73 13.72 13.73 219 +0.07(+0.49%)
Jun 17, 2019 13.66 13.66 13.66 13.66 44 +0.02(+0.12%)
Jun 14, 2019 13.63 13.64 13.63 13.64 123,580 -0.00(-0.02%)
Jun 13, 2019 13.73 13.73 13.65 13.65 733 -0.04(-0.29%)
Jun 12, 2019 13.70 13.70 13.68 13.68 426 -0.14(-1.01%)
Jun 11, 2019 13.82 13.82 13.82 13.82 1 +0.05(+0.35%)
Jun 10, 2019 13.78 13.78 13.78 13.78 11 +0.11(+0.80%)
Jun 07, 2019 13.64 13.67 13.64 13.67 329 +0.11(+0.79%)
Jun 06, 2019 13.56 13.56 13.56 13.56 47 +0.03(+0.25%)
Jun 05, 2019 13.53 13.53 13.53 13.53 1 +0.05(+0.38%)
Jun 04, 2019 13.48 13.48 13.48 13.48 88 +0.17(+1.30%)
Jun 03, 2019 13.30 13.30 13.30 13.30 34 +0.04(+0.29%)
May 31, 2019 13.26 13.26 13.26 13.26 164 -0.30(-2.24%)
May 30, 2019 13.57 13.57 13.57 13.57 494 +0.09(+0.68%)
May 29, 2019 13.48 13.48 13.48 74 +0.00(+0.00%)
May 28, 2019 13.48 13.48 13.48 82 +0.00(+0.00%)
May 24, 2019 13.48 13.48 13.48 0 +0.00(+0.00%)
May 23, 2019 13.48 13.48 13.48 13.48 4 -0.21(-1.51%)
May 22, 2019 13.68 13.68 13.68 13.68 224 -0.14(-0.98%)
May 21, 2019 13.82 13.82 13.82 13.82 26 +0.15(+1.12%)
May 20, 2019 13.64 13.66 13.64 13.66 329 -0.07(-0.55%)
May 17, 2019 13.74 13.74 13.74 13.74 164 -0.02(-0.13%)
May 16, 2019 13.76 13.76 13.76 13.76 13 +0.08(+0.62%)
May 15, 2019 13.67 13.67 13.67 13.67 171 +0.03(+0.21%)
May 14, 2019 13.65 13.71 13.64 13.64 472 +0.22(+1.65%)
May 13, 2019 13.44 13.44 13.42 13.42 168 -0.37(-2.70%)
May 10, 2019 13.61 13.79 13.61 13.79 164 +0.10(+0.74%)
May 09, 2019 13.66 13.69 13.66 13.69 205 -0.15(-1.07%)
May 08, 2019 13.90 13.90 13.84 13.84 168 -0.13(-0.90%)
May 07, 2019 14.04 14.04 13.97 13.97 164 -0.33(-2.33%)
May 06, 2019 14.23 14.30 14.21 14.30 522 -0.18(-1.23%)
May 03, 2019 14.48 14.48 14.48 14.48 164 +0.14(+0.95%)
May 02, 2019 14.33 14.34 14.33 14.34 164 +0.02(+0.14%)
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.