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 (%)
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%)
Jun 01, 2022 21.30 21.30 21.19 21.19 3,063 -0.16(-0.75%)
May 31, 2022 21.44 21.44 21.35 21.35 591 +0.37(+1.77%)
May 27, 2022 20.90 20.99 20.90 20.98 712 +0.23(+1.09%)
May 26, 2022 20.73 20.80 20.73 20.75 3,333 +0.33(+1.59%)
May 25, 2022 20.32 20.43 20.32 20.43 577 +0.09(+0.46%)
May 24, 2022 20.41 20.41 20.30 20.34 8,371 -0.50(-2.40%)
May 23, 2022 20.94 20.94 20.69 20.84 19,509 +0.18(+0.85%)
May 20, 2022 20.65 20.66 20.44 20.66 4,275 +0.09(+0.45%)
May 19, 2022 20.63 20.63 20.57 20.57 2,479 +0.31(+1.53%)
May 18, 2022 20.26 20.26 20.26 20.26 14 -0.47(-2.27%)
May 17, 2022 20.73 20.73 20.73 20.73 20 +0.52(+2.57%)
May 16, 2022 20.21 20.21 20.21 20.21 30 -0.09(-0.43%)
May 13, 2022 19.99 20.30 19.91 20.30 14,013 +0.50(+2.52%)
May 12, 2022 19.82 19.82 19.62 19.80 156,978 -0.08(-0.40%)
May 11, 2022 20.27 20.29 19.88 19.88 1,900 -0.13(-0.66%)
May 10, 2022 20.17 20.17 19.88 20.01 26,462 +0.14(+0.68%)
May 09, 2022 19.94 20.15 19.87 19.87 52,298 -0.66(-3.19%)
May 06, 2022 20.58 20.59 20.42 20.53 12,904 -0.22(-1.08%)
May 05, 2022 21.06 21.06 20.70 20.75 1,830 -0.82(-3.81%)
May 04, 2022 21.09 21.57 21.09 21.57 3,737 +0.22(+1.02%)
May 03, 2022 21.34 21.38 21.34 21.36 650 +0.16(+0.77%)
May 02, 2022 21.06 21.19 20.95 21.19 2,447 +0.03(+0.14%)
Apr 29, 2022 21.34 21.34 21.16 21.16 2,131 +0.18(+0.84%)
Apr 28, 2022 20.87 21.02 20.80 20.99 6,461 +0.37(+1.77%)
Apr 27, 2022 20.68 20.78 20.62 20.62 32,835 +0.06(+0.28%)
Apr 26, 2022 20.83 20.83 20.56 20.56 2,861 -0.36(-1.71%)
Apr 25, 2022 20.87 20.92 20.87 20.92 2,756 -0.24(-1.16%)
Apr 22, 2022 21.35 21.37 21.16 21.16 5,518 -0.10(-0.48%)
Apr 21, 2022 21.54 21.54 21.27 21.27 787 -0.40(-1.82%)
Apr 20, 2022 21.72 21.75 21.65 21.66 1,963 -0.10(-0.45%)
Apr 19, 2022 21.72 21.76 21.70 21.76 476 -0.07(-0.33%)
Apr 18, 2022 21.83 21.86 21.79 21.83 1,623 -0.16(-0.75%)
Apr 14, 2022 22.04 22.04 22.00 22.00 2,179 -0.22(-0.98%)
Apr 13, 2022 22.25 22.25 22.13 22.22 14,700 +0.30(+1.35%)
Apr 12, 2022 21.92 21.92 21.92 21.92 219 -0.04(-0.20%)
Apr 11, 2022 22.04 22.04 21.96 21.96 341 -0.38(-1.70%)
Apr 08, 2022 22.34 22.34 22.34 22.34 106 +0.01(+0.04%)
Apr 07, 2022 22.28 22.33 22.28 22.33 366 -0.23(-1.02%)
Apr 06, 2022 22.52 22.58 22.52 22.56 1,811 -0.24(-1.06%)
Apr 05, 2022 22.81 22.81 22.81 22.81 64 -0.40(-1.73%)
Apr 04, 2022 23.19 23.21 23.18 23.21 663 +0.46(+2.03%)
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.