Skip to main content

Franklin Asia Ex Japan ETF (NY: FLAX )

22.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.64 20.64 20.45 20.59 1,562 -0.02(-0.08%)
Mar 30, 2023 20.58 20.61 20.58 20.61 1,063 +0.14(+0.69%)
Mar 29, 2023 20.42 20.47 20.42 20.47 2,693 +0.10(+0.51%)
Mar 28, 2023 20.25 20.36 20.23 20.36 2,438 +0.24(+1.21%)
Mar 27, 2023 20.09 20.12 20.09 20.12 1,142 -0.15(-0.75%)
Mar 24, 2023 20.27 20.27 20.27 20.27 103 -0.09(-0.46%)
Mar 23, 2023 20.40 20.49 20.27 20.37 1,124 +0.30(+1.47%)
Mar 22, 2023 20.07 20.07 20.07 20.07 109 +0.12(+0.59%)
Mar 21, 2023 19.96 19.96 19.95 19.95 332 +0.19(+0.96%)
Mar 20, 2023 19.75 19.76 19.75 19.76 113 +0.03(+0.14%)
Mar 17, 2023 19.70 19.74 19.70 19.74 1,277 -0.07(-0.36%)
Mar 16, 2023 19.70 19.81 19.70 19.81 1,004 +0.31(+1.61%)
Mar 15, 2023 19.43 19.49 19.43 19.49 10,302 -0.34(-1.73%)
Mar 14, 2023 19.84 19.84 19.84 19.84 30 -0.00(-0.00%)
Mar 13, 2023 19.52 19.84 19.47 19.84 843 +0.11(+0.54%)
Mar 10, 2023 19.78 19.78 19.73 19.73 2,982 -0.07(-0.34%)
Mar 09, 2023 20.00 20.00 19.80 19.80 3,307 -0.44(-2.19%)
Mar 08, 2023 20.24 20.24 20.24 20.24 6 +0.00(+0.02%)
Mar 07, 2023 20.49 20.49 20.24 20.24 239 -0.31(-1.51%)
Mar 06, 2023 20.67 20.67 20.55 20.55 1,081 -0.10(-0.47%)
Mar 03, 2023 20.55 20.64 20.55 20.64 1,240 +0.15(+0.75%)
Mar 02, 2023 20.34 20.50 20.34 20.49 4,273 +0.14(+0.70%)
Mar 01, 2023 20.37 20.37 20.35 20.35 146 +0.43(+2.18%)
Feb 28, 2023 19.97 20.00 19.91 19.91 4,595 -0.05(-0.27%)
Feb 27, 2023 20.01 20.07 19.97 19.97 14,549 +0.05(+0.23%)
Feb 24, 2023 19.90 19.92 19.87 19.92 1,976 -0.45(-2.23%)
Feb 23, 2023 20.36 20.37 20.36 20.37 143 +0.08(+0.41%)
Feb 22, 2023 20.32 20.32 20.27 20.29 541 -0.18(-0.90%)
Feb 21, 2023 20.50 20.51 20.44 20.48 5,460 -0.14(-0.67%)
Feb 17, 2023 20.60 20.61 20.60 20.61 424 -0.23(-1.09%)
Feb 16, 2023 20.75 20.92 20.75 20.84 3,204 +0.03(+0.13%)
Feb 15, 2023 20.70 20.81 20.70 20.81 2,068 -0.28(-1.33%)
Feb 14, 2023 21.09 21.09 21.09 21.09 24 -0.05(-0.22%)
Feb 13, 2023 21.06 21.18 21.06 21.14 1,016 +0.13(+0.64%)
Feb 10, 2023 21.07 21.07 21.01 21.01 274 -0.22(-1.03%)
Feb 09, 2023 21.39 21.39 21.23 21.23 1,664 +0.14(+0.66%)
Feb 08, 2023 21.08 21.09 21.03 21.09 6,854 -0.05(-0.24%)
Feb 07, 2023 20.96 21.14 20.96 21.14 956 +0.14(+0.66%)
Feb 06, 2023 21.01 21.01 21.00 21.00 248 -0.28(-1.30%)
Feb 03, 2023 21.43 21.43 21.27 21.27 1,693 -0.38(-1.73%)
Feb 02, 2023 21.69 21.69 21.64 21.65 1,470 -0.14(-0.62%)
Feb 01, 2023 21.61 21.79 21.54 21.79 6,894 +0.30(+1.38%)
Jan 31, 2023 21.46 21.49 21.46 21.49 165 -0.10(-0.48%)
Jan 30, 2023 21.69 21.69 21.53 21.59 3,944 -0.39(-1.79%)
Jan 27, 2023 21.97 22.07 21.97 21.99 6,787 -0.12(-0.52%)
Jan 26, 2023 22.01 22.10 22.01 22.10 1,844 +0.25(+1.14%)
Jan 25, 2023 21.79 21.85 21.76 21.85 556 -0.01(-0.03%)
Jan 24, 2023 21.77 21.86 21.77 21.86 498 -0.03(-0.13%)
Jan 23, 2023 21.73 21.94 21.73 21.89 3,338 +0.20(+0.94%)
Jan 20, 2023 21.59 21.68 21.58 21.68 1,967 +0.30(+1.39%)
Jan 19, 2023 21.37 21.39 21.36 21.39 1,727 +0.20(+0.92%)
Jan 18, 2023 21.48 21.48 21.19 21.19 2,558 -0.14(-0.66%)
Jan 17, 2023 21.32 21.34 21.32 21.33 3,694 -0.11(-0.52%)
Jan 13, 2023 21.35 21.44 21.35 21.44 398 +0.19(+0.91%)
Jan 12, 2023 21.12 21.27 21.12 21.25 5,596 +0.07(+0.33%)
Jan 11, 2023 21.07 21.19 21.07 21.18 3,914 +0.04(+0.18%)
Jan 10, 2023 21.04 21.14 21.03 21.14 3,964 +0.14(+0.64%)
Jan 09, 2023 21.11 21.18 20.99 21.01 1,832 +0.16(+0.75%)
Jan 06, 2023 20.85 20.85 20.85 20.85 103 +0.34(+1.64%)
Jan 05, 2023 20.51 20.51 20.51 20.51 99 -0.07(-0.32%)
Jan 04, 2023 20.40 20.58 20.40 20.58 2,804 +0.56(+2.80%)
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.