Skip to main content

Japan Hedged Franklin FTSE ETF (NY: FLJH )

31.30 +0.46 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 14.40 14.40 14.32 14.32 296 -0.06(-0.42%)
Apr 30, 2019 14.38 14.38 14.38 14.38 288 -0.09(-0.59%)
Apr 29, 2019 14.46 14.47 14.46 14.47 275 +0.07(+0.46%)
Apr 26, 2019 14.42 14.42 14.40 14.40 164 +0.12(+0.85%)
Apr 25, 2019 14.28 14.28 14.28 14.28 0 -0.02(-0.16%)
Apr 24, 2019 14.32 14.32 14.30 14.30 336 -0.13(-0.89%)
Apr 23, 2019 14.43 14.43 14.43 14.43 0 +0.07(+0.51%)
Apr 22, 2019 14.36 14.36 14.36 14.36 3 -0.05(-0.32%)
Apr 18, 2019 14.40 14.40 14.40 14.40 164 -0.03(-0.19%)
Apr 17, 2019 14.40 14.44 14.40 14.43 4,432 +0.02(+0.13%)
Apr 16, 2019 14.41 14.41 14.41 14.41 26 +0.06(+0.44%)
Apr 15, 2019 14.35 14.35 14.35 14.35 98 +0.02(+0.16%)
Apr 12, 2019 14.33 14.33 14.32 14.32 2,471 +0.12(+0.84%)
Apr 11, 2019 14.20 14.20 14.20 14.20 148 +0.05(+0.34%)
Apr 10, 2019 14.16 14.16 14.16 14.16 1,654 -0.03(-0.18%)
Apr 09, 2019 14.18 14.18 14.18 14.18 19 -0.14(-0.96%)
Apr 08, 2019 14.32 14.32 14.32 14.32 8 -0.05(-0.32%)
Apr 05, 2019 14.37 14.37 14.37 14.37 164 +0.03(+0.23%)
Apr 04, 2019 14.30 14.33 14.30 14.33 166 +0.00(+0.00%)
Apr 03, 2019 14.33 14.33 14.33 14.33 3 +0.09(+0.62%)
Apr 02, 2019 14.24 14.24 14.24 14.24 6 -0.10(-0.69%)
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.