Skip to main content

Franklin Asia Ex Japan ETF (NY: FLAX )

22.77 -0.12 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.40 18.83 18.22 18.83 27,000 -0.19(-0.99%)
Feb 27, 2020 19.15 19.15 18.98 19.02 1,456 -0.26(-1.35%)
Feb 26, 2020 19.28 19.28 19.28 19.28 68 +0.16(+0.85%)
Feb 25, 2020 19.43 19.43 19.12 19.12 2,020 -0.07(-0.34%)
Feb 24, 2020 19.03 19.21 19.03 19.18 2,556 -0.65(-3.30%)
Feb 21, 2020 19.92 19.92 19.84 19.84 111 -0.10(-0.52%)
Feb 20, 2020 19.94 19.94 19.94 19.94 41 -0.30(-1.49%)
Feb 19, 2020 20.27 20.27 20.24 20.24 2,324 +0.13(+0.66%)
Feb 18, 2020 20.11 20.11 20.11 20.11 253 -0.13(-0.67%)
Feb 14, 2020 20.29 20.29 20.20 20.24 1,000 -0.01(-0.03%)
Feb 13, 2020 20.26 20.29 20.20 20.25 3,992 -0.23(-1.11%)
Feb 12, 2020 20.47 20.47 20.47 20.47 56 +0.30(+1.47%)
Feb 11, 2020 20.19 20.19 20.18 20.18 852 +0.24(+1.21%)
Feb 10, 2020 19.80 19.93 19.80 19.93 997 +0.13(+0.66%)
Feb 07, 2020 19.84 19.84 19.80 19.80 444 -0.26(-1.30%)
Feb 06, 2020 20.13 20.13 20.06 20.06 805 +0.10(+0.50%)
Feb 05, 2020 20.04 20.04 19.91 19.97 3,255 +0.08(+0.40%)
Feb 04, 2020 19.87 19.94 19.87 19.89 1,558 +0.55(+2.87%)
Feb 03, 2020 19.20 19.33 19.20 19.33 1,571 +0.20(+1.07%)
Jan 31, 2020 19.24 19.24 19.10 19.13 15,666 -0.43(-2.22%)
Jan 30, 2020 19.40 19.56 19.40 19.56 430 -0.29(-1.48%)
Jan 29, 2020 19.92 19.92 19.85 19.85 485 +0.10(+0.51%)
Jan 28, 2020 19.62 19.75 19.62 19.75 1,340 +0.14(+0.72%)
Jan 27, 2020 19.46 19.66 19.44 19.61 8,541 -0.64(-3.15%)
Jan 24, 2020 20.43 20.43 20.25 20.25 1,444 -0.18(-0.89%)
Jan 23, 2020 20.34 20.43 20.26 20.43 2,007 -0.19(-0.92%)
Jan 22, 2020 20.62 20.62 20.62 20.62 95 +0.11(+0.53%)
Jan 21, 2020 20.57 20.57 20.50 20.51 8,016 -0.56(-2.67%)
Jan 17, 2020 21.05 21.08 21.05 21.08 1,000 +0.10(+0.46%)
Jan 16, 2020 21.01 21.02 20.94 20.98 6,357 +0.11(+0.51%)
Jan 15, 2020 20.87 20.87 20.87 20.87 265 -0.12(-0.59%)
Jan 14, 2020 21.00 21.00 21.00 21.00 435 -0.12(-0.55%)
Jan 13, 2020 21.04 21.12 21.04 21.11 1,122 +0.33(+1.59%)
Jan 10, 2020 20.78 20.78 20.75 20.78 444 +0.13(+0.63%)
Jan 09, 2020 20.66 20.66 20.63 20.65 740 +0.19(+0.92%)
Jan 08, 2020 20.29 20.48 20.29 20.46 2,075 +0.07(+0.34%)
Jan 07, 2020 20.38 20.39 20.38 20.39 555 +0.05(+0.25%)
Jan 06, 2020 20.20 20.34 20.20 20.34 1,384 -0.04(-0.19%)
Jan 03, 2020 20.47 20.48 20.38 20.38 5,333 -0.33(-1.58%)
Jan 02, 2020 20.55 20.71 20.55 20.71 1,030 +0.36(+1.79%)
Dec 31, 2019 20.27 20.35 20.27 20.34 1,000 +0.06(+0.31%)
Dec 30, 2019 20.33 20.33 20.28 20.28 566 -0.09(-0.43%)
Dec 27, 2019 20.42 20.42 20.37 20.37 222 +0.09(+0.45%)
Dec 26, 2019 20.22 20.30 20.22 20.28 2,370 +0.11(+0.53%)
Dec 24, 2019 20.17 20.19 20.17 20.17 2,444 -0.04(-0.21%)
Dec 23, 2019 20.21 20.21 20.21 20.21 172 +0.00(+0.02%)
Dec 20, 2019 20.14 20.22 20.14 20.21 888 +0.05(+0.24%)
Dec 19, 2019 20.10 20.16 20.10 20.16 1,752 -0.02(-0.10%)
Dec 18, 2019 20.14 20.18 20.14 20.18 357 +0.04(+0.20%)
Dec 17, 2019 20.11 20.14 20.11 20.14 344 +0.20(+1.01%)
Dec 16, 2019 19.88 19.94 19.88 19.94 458 +0.12(+0.61%)
Dec 13, 2019 19.86 19.86 19.82 19.82 2,555 -0.00(-0.02%)
Dec 12, 2019 19.45 19.82 19.41 19.82 12,791 +0.38(+1.94%)
Dec 11, 2019 19.33 19.45 19.33 19.45 6,601 +0.24(+1.27%)
Dec 10, 2019 19.13 19.20 19.13 19.20 619 +0.06(+0.29%)
Dec 09, 2019 19.20 19.24 19.14 19.14 279 -0.10(-0.53%)
Dec 06, 2019 19.25 19.25 19.25 19.25 226 +0.12(+0.61%)
Dec 05, 2019 19.07 19.13 19.07 19.13 193 +0.09(+0.46%)
Dec 04, 2019 19.01 19.06 19.01 19.04 3,660 +0.12(+0.64%)
Dec 03, 2019 18.86 18.92 18.86 18.92 1,493 -0.12(-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.