Skip to main content

Franklin Asia Ex Japan ETF (NY: FLAX )

22.70 -0.01 (-0.04%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.40 20.42 20.40 20.42 178 +0.03(+0.14%)
May 05, 2023 20.37 20.39 20.37 20.39 215 +0.19(+0.94%)
May 04, 2023 20.22 20.22 20.18 20.20 1,133 +0.22(+1.10%)
May 03, 2023 20.04 20.04 19.98 19.98 1,234 -0.05(-0.25%)
May 02, 2023 20.15 20.15 20.03 20.03 1,316 -0.17(-0.84%)
May 01, 2023 20.16 20.23 20.16 20.20 2,741 -0.05(-0.27%)
Apr 28, 2023 20.21 20.26 20.21 20.26 2,011 +0.10(+0.48%)
Apr 27, 2023 20.16 20.16 20.16 20.16 163 +0.25(+1.26%)
Apr 26, 2023 20.00 20.00 19.91 19.91 253 +0.18(+0.91%)
Apr 25, 2023 19.84 19.84 19.73 19.73 3,092 -0.39(-1.96%)
Apr 24, 2023 20.10 20.12 20.10 20.12 1,346 -0.09(-0.43%)
Apr 21, 2023 20.21 20.21 20.21 20.21 103 -0.19(-0.91%)
Apr 20, 2023 20.46 20.46 20.36 20.40 1,890 -0.07(-0.34%)
Apr 19, 2023 20.43 20.47 20.43 20.47 16,095 -0.20(-0.94%)
Apr 18, 2023 20.66 20.66 20.66 20.66 2,189 -0.02(-0.11%)
Apr 17, 2023 20.68 20.68 20.64 20.68 725 +0.12(+0.61%)
Apr 14, 2023 20.54 20.56 20.54 20.56 10,974 -0.15(-0.73%)
Apr 13, 2023 20.71 20.71 20.71 20.71 58 +0.31(+1.54%)
Apr 12, 2023 20.51 20.51 20.40 20.40 1,455 -0.22(-1.07%)
Apr 11, 2023 20.70 20.70 20.62 20.62 311 +0.13(+0.65%)
Apr 10, 2023 20.47 20.50 20.42 20.49 6,190 -0.05(-0.26%)
Apr 06, 2023 20.43 20.54 20.43 20.54 1,847 +0.12(+0.57%)
Apr 05, 2023 20.42 20.43 20.42 20.42 4,588 -0.17(-0.84%)
Apr 04, 2023 20.60 20.60 20.60 20.60 4 +0.00(+0.02%)
Apr 03, 2023 20.52 20.59 20.52 20.59 3,419 -0.00(-0.00%)
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%)
Jan 03, 2023 20.01 20.15 19.97 20.02 8,793 +0.25(+1.27%)
Dec 30, 2022 19.78 19.78 19.69 19.77 2,501 -0.21(-1.04%)
Dec 29, 2022 19.96 19.99 19.86 19.98 15,038 +0.33(+1.70%)
Dec 28, 2022 19.74 19.75 19.64 19.64 1,289 -0.34(-1.72%)
Dec 27, 2022 19.78 20.07 19.78 19.98 3,192 +0.39(+2.01%)
Dec 23, 2022 19.57 19.59 19.57 19.59 1,357 -0.05(-0.26%)
Dec 22, 2022 19.77 19.77 19.54 19.64 1,390 -0.18(-0.92%)
Dec 21, 2022 19.78 19.83 19.74 19.83 1,117 +0.15(+0.76%)
Dec 20, 2022 19.69 19.70 19.66 19.68 1,383 -0.07(-0.35%)
Dec 19, 2022 19.88 19.88 19.74 19.74 115 -0.08(-0.43%)
Dec 16, 2022 19.81 19.89 19.80 19.83 15,877 +0.03(+0.15%)
Dec 15, 2022 20.05 20.11 19.74 19.80 72,456 -0.40(-1.99%)
Dec 14, 2022 20.18 20.29 20.14 20.20 13,168 +0.03(+0.16%)
Dec 13, 2022 20.37 20.37 20.15 20.17 1,072 +0.21(+1.03%)
Dec 12, 2022 20.01 20.01 19.84 19.96 2,917 -0.04(-0.20%)
Dec 09, 2022 20.13 20.19 20.00 20.00 552 -0.04(-0.21%)
Dec 08, 2022 20.02 20.05 20.01 20.05 2,282 +0.25(+1.28%)
Dec 07, 2022 19.70 19.79 19.70 19.79 614 -0.11(-0.54%)
Dec 06, 2022 19.90 19.90 19.90 19.90 5 -0.01(-0.05%)
Dec 05, 2022 19.94 19.98 19.89 19.91 3,172 -0.22(-1.07%)
Dec 02, 2022 19.91 20.14 19.91 20.12 14,992 +0.16(+0.79%)
Dec 01, 2022 20.01 20.01 19.97 19.97 2,477 -0.06(-0.31%)
Nov 30, 2022 19.68 20.03 19.68 20.03 3,134 +0.70(+3.62%)
Nov 29, 2022 19.33 19.33 19.33 19.33 318 +0.45(+2.41%)
Nov 28, 2022 18.94 18.94 18.87 18.87 301 -0.06(-0.31%)
Nov 25, 2022 18.93 18.93 18.93 18.93 106 -0.07(-0.38%)
Nov 23, 2022 19.00 19.00 19.00 19.00 106 +0.14(+0.72%)
Nov 22, 2022 18.76 18.88 18.76 18.87 1,045 +0.03(+0.17%)
Nov 21, 2022 18.82 18.84 18.79 18.84 4,273 -0.27(-1.41%)
Nov 18, 2022 19.11 19.11 19.11 19.11 106 -0.15(-0.77%)
Nov 17, 2022 19.00 19.26 19.00 19.26 1,550 +0.08(+0.43%)
Nov 16, 2022 19.19 19.19 19.17 19.17 167 -0.33(-1.70%)
Nov 15, 2022 19.54 19.54 19.50 19.50 214 +0.51(+2.67%)
Nov 14, 2022 19.04 19.06 19.00 19.00 3,492 -0.04(-0.19%)
Nov 11, 2022 19.02 19.03 19.02 19.03 195 +0.51(+2.76%)
Nov 10, 2022 18.40 18.52 18.40 18.52 4,681 +0.83(+4.66%)
Nov 09, 2022 17.89 17.96 17.70 17.70 5,821 -0.34(-1.90%)
Nov 08, 2022 17.91 18.04 17.91 18.04 414 +0.14(+0.80%)
Nov 07, 2022 17.89 17.90 17.89 17.90 420 +0.10(+0.58%)
Nov 04, 2022 17.79 17.79 17.79 17.79 106 +0.72(+4.21%)
Nov 03, 2022 17.09 17.09 17.05 17.07 2,678 +0.10(+0.56%)
Nov 02, 2022 17.11 17.17 16.98 16.98 2,911 -0.10(-0.60%)
Nov 01, 2022 17.17 17.17 17.08 17.08 4,143 +0.36(+2.14%)
Oct 31, 2022 16.71 16.73 16.71 16.72 359 -0.11(-0.64%)
Oct 28, 2022 16.70 16.83 16.70 16.83 1,793 -0.13(-0.78%)
Oct 27, 2022 17.04 17.06 16.91 16.96 7,323 -0.19(-1.09%)
Oct 26, 2022 17.02 17.27 16.96 17.15 3,753 +0.35(+2.09%)
Oct 25, 2022 16.75 16.81 16.75 16.80 1,625 +0.13(+0.78%)
Oct 24, 2022 16.67 38 -0.69(-4.00%)
Oct 21, 2022 17.28 17.36 17.28 17.36 139 +0.15(+0.88%)
Oct 20, 2022 17.31 17.31 17.21 17.21 1,790 +0.09(+0.52%)
Oct 19, 2022 17.23 17.23 17.08 17.12 31,513 -0.31(-1.77%)
Oct 18, 2022 17.58 17.58 17.38 17.43 6,378 -0.09(-0.52%)
Oct 17, 2022 17.51 17.53 17.51 17.52 1,161 +0.41(+2.40%)
Oct 14, 2022 17.40 17.40 17.11 17.11 100,333 -0.26(-1.48%)
Oct 13, 2022 16.87 17.37 16.87 17.37 471 +0.05(+0.26%)
Oct 12, 2022 17.33 17.33 17.32 17.32 4,431 +0.04(+0.25%)
Oct 11, 2022 17.31 17.39 17.25 17.28 3,020 -0.26(-1.47%)
Oct 10, 2022 17.68 17.68 17.50 17.54 68,028 -0.31(-1.75%)
Oct 07, 2022 17.86 17.86 17.84 17.85 3,641 -0.40(-2.21%)
Oct 06, 2022 18.26 18.26 18.22 18.26 536 -0.09(-0.50%)
Oct 05, 2022 18.26 18.35 18.22 18.35 5,143 +0.04(+0.20%)
Oct 04, 2022 18.29 18.37 18.24 18.31 1,739 +0.55(+3.08%)
Oct 03, 2022 17.73 17.76 17.73 17.76 274 +0.15(+0.85%)
Sep 30, 2022 17.62 17.62 17.61 17.61 658 -0.09(-0.50%)
Sep 29, 2022 17.58 17.71 17.58 17.70 739 -0.44(-2.41%)
Sep 28, 2022 17.83 18.14 17.83 18.14 9,590 +0.09(+0.52%)
Sep 27, 2022 18.05 18.05 18.05 18.05 110 -0.09(-0.50%)
Sep 26, 2022 18.26 18.26 18.14 18.14 644 -0.11(-0.60%)
Sep 23, 2022 18.25 18.28 18.21 18.25 10,607 -0.43(-2.31%)
Sep 22, 2022 18.68 18.68 18.68 18.68 72 -0.16(-0.83%)
Sep 21, 2022 19.02 19.03 18.82 18.83 9,299 -0.31(-1.62%)
Sep 20, 2022 19.19 19.19 19.14 19.14 353 +0.05(+0.29%)
Sep 19, 2022 19.19 19.19 19.05 19.09 2,423 -0.10(-0.52%)
Sep 16, 2022 19.19 19.19 19.11 19.19 16,662 -0.18(-0.93%)
Sep 15, 2022 19.37 19.37 19.37 19.37 42 -0.15(-0.75%)
Sep 14, 2022 19.47 19.58 19.47 19.51 9,899 +0.06(+0.30%)
Sep 13, 2022 19.68 19.68 19.46 19.46 1,155 -0.59(-2.95%)
Sep 12, 2022 20.02 20.05 19.95 20.05 3,016 +0.22(+1.11%)
Sep 09, 2022 19.82 19.83 19.82 19.83 693 +0.28(+1.44%)
Sep 08, 2022 19.46 19.57 19.46 19.55 2,819 -0.11(-0.55%)
Sep 07, 2022 19.45 19.66 19.45 19.66 14,532 +0.17(+0.87%)
Sep 06, 2022 19.62 19.62 19.41 19.49 16,251 -0.20(-1.02%)
Sep 02, 2022 19.75 19.75 19.69 19.69 274 -0.26(-1.29%)
Sep 01, 2022 19.93 19.94 19.77 19.94 3,577 -0.18(-0.87%)
Aug 31, 2022 20.13 20.13 20.12 20.12 2,230 +0.18(+0.93%)
Aug 30, 2022 19.90 19.93 19.90 19.93 685 -0.16(-0.78%)
Aug 29, 2022 20.12 20.12 20.09 20.09 244 -0.11(-0.54%)
Aug 26, 2022 20.65 20.65 20.20 20.20 1,646 -0.33(-1.61%)
Aug 25, 2022 20.50 20.53 20.50 20.53 533 +0.42(+2.07%)
Aug 24, 2022 20.17 20.17 20.12 20.12 764 +0.01(+0.04%)
Aug 23, 2022 20.06 20.11 20.06 20.11 353 +0.07(+0.35%)
Aug 22, 2022 20.05 20.05 20.04 20.04 6,520 -0.14(-0.68%)
Aug 19, 2022 20.17 20.17 20.17 20.17 106 -0.23(-1.15%)
Aug 18, 2022 20.35 20.41 20.34 20.41 5,550 -0.13(-0.64%)
Aug 17, 2022 20.59 20.59 20.54 20.54 1,289 -0.06(-0.27%)
Aug 16, 2022 20.52 20.60 20.52 20.60 973 -0.01(-0.07%)
Aug 15, 2022 20.61 20.61 20.61 20.61 6 -0.09(-0.44%)
Aug 12, 2022 20.59 20.70 20.59 20.70 2,654 +0.15(+0.75%)
Aug 11, 2022 20.69 20.75 20.55 20.55 2,040 +0.10(+0.51%)
Aug 10, 2022 20.44 20.44 20.44 20.44 25 +0.19(+0.95%)
Aug 09, 2022 20.31 20.31 20.25 20.25 275 -0.08(-0.41%)
Aug 08, 2022 20.38 20.38 20.34 20.34 298 -0.04(-0.18%)
Aug 05, 2022 20.31 20.39 20.30 20.37 4,064 -0.05(-0.27%)
Aug 04, 2022 20.37 20.43 20.37 20.43 8,251 +0.21(+1.04%)
Aug 03, 2022 20.12 20.23 20.02 20.22 19,326 +0.11(+0.56%)
Aug 02, 2022 20.02 20.17 19.98 20.11 7,288 -0.09(-0.43%)
Aug 01, 2022 20.18 20.24 20.16 20.19 2,771 -0.16(-0.80%)
Jul 29, 2022 20.19 20.40 20.19 20.35 18,248 -0.20(-0.96%)
Jul 28, 2022 20.40 20.55 20.34 20.55 324 +0.03(+0.14%)
Jul 27, 2022 20.36 20.52 20.33 20.52 608 +0.32(+1.60%)
Jul 26, 2022 20.24 20.24 20.20 20.20 858 -0.13(-0.66%)
Jul 25, 2022 20.30 20.33 20.30 20.33 640 +0.09(+0.43%)
Jul 22, 2022 20.30 20.40 20.25 20.25 6,847 -0.25(-1.24%)
Jul 21, 2022 20.37 20.50 20.37 20.50 10,517 +0.17(+0.86%)
Jul 20, 2022 20.33 20.38 20.32 20.33 4,528 -0.03(-0.16%)
Jul 19, 2022 20.30 20.39 20.30 20.36 2,487 +0.22(+1.07%)
Jul 18, 2022 20.26 20.35 20.15 20.15 10,742 +0.16(+0.81%)
Jul 15, 2022 19.98 19.98 19.98 19.98 120 +0.08(+0.39%)
Jul 14, 2022 19.78 19.91 19.77 19.91 68,299 -0.17(-0.83%)
Jul 13, 2022 19.87 20.14 19.87 20.07 1,773 -0.03(-0.16%)
Jul 12, 2022 20.16 20.16 20.02 20.10 2,593 -0.03(-0.13%)
Jul 11, 2022 20.24 20.24 20.13 20.13 2,592 -0.55(-2.66%)
Jul 08, 2022 20.62 20.76 20.59 20.68 4,329 -0.07(-0.32%)
Jul 07, 2022 20.59 20.80 20.59 20.75 1,355 +0.42(+2.05%)
Jul 06, 2022 20.33 20.34 20.24 20.33 6,371 -0.15(-0.73%)
Jul 05, 2022 20.26 20.48 20.26 20.48 428 -0.11(-0.55%)
Jul 01, 2022 20.59 20.59 20.42 20.59 11,068 -0.12(-0.57%)
Jun 30, 2022 20.45 20.71 20.45 20.71 254 -0.09(-0.42%)
Jun 29, 2022 20.79 20.82 20.79 20.80 1,051 -0.09(-0.44%)
Jun 28, 2022 21.13 21.13 20.89 20.89 361 -0.09(-0.42%)
Jun 27, 2022 21.01 21.01 20.98 20.98 1,026 +0.02(+0.11%)
Jun 24, 2022 20.95 20.95 20.95 20.95 138 +0.44(+2.12%)
Jun 23, 2022 20.58 20.58 20.38 20.52 9,762 +0.12(+0.61%)
Jun 22, 2022 20.37 20.41 20.37 20.40 1,989 -0.38(-1.83%)
Jun 21, 2022 20.78 20.78 20.78 20.78 2,697 +0.38(+1.84%)
Jun 17, 2022 20.39 20.46 20.39 20.40 6,430 +0.12(+0.57%)
Jun 16, 2022 20.30 20.30 20.28 20.28 720 -0.63(-3.01%)
Jun 15, 2022 20.72 20.91 20.69 20.91 7,919 +0.25(+1.21%)
Jun 14, 2022 20.52 20.67 20.52 20.66 1,820 +0.28(+1.35%)
Jun 13, 2022 20.57 20.62 20.34 20.39 4,761 -0.60(-2.86%)
Jun 10, 2022 21.03 21.08 20.99 20.99 4,490 -0.22(-1.03%)
Jun 09, 2022 21.36 21.36 21.20 21.20 11,689 -0.49(-2.27%)
Jun 08, 2022 21.61 21.74 21.61 21.70 3,166 +0.21(+0.96%)
Jun 07, 2022 21.28 21.49 21.28 21.49 482 +0.08(+0.39%)
Jun 06, 2022 21.61 21.61 21.35 21.41 4,004 +0.22(+1.06%)
Jun 03, 2022 21.43 21.43 21.18 21.18 2,548 -0.40(-1.86%)
Jun 02, 2022 21.25 21.58 21.25 21.58 940 +0.39(+1.84%)
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.