Skip to main content

Europe Hedged Franklin FTSE ETF (NY: FLEU )

25.07 -0.19 (-0.73%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.88 24.05 23.65 23.65 1,141 -0.19(-0.79%)
Jan 30, 2024 23.84 23.84 23.84 23.84 186 +0.01(+0.03%)
Jan 29, 2024 23.86 23.86 23.64 23.83 3,752 +0.07(+0.30%)
Jan 26, 2024 23.72 23.80 23.72 23.76 1,307 +0.19(+0.79%)
Jan 25, 2024 23.37 23.58 23.37 23.58 2,795 +0.08(+0.34%)
Jan 24, 2024 23.52 23.62 23.50 23.50 3,319 +0.36(+1.56%)
Jan 23, 2024 23.21 23.21 23.08 23.13 1,676 -0.07(-0.29%)
Jan 22, 2024 23.15 23.29 23.15 23.20 1,141 +0.02(+0.11%)
Jan 19, 2024 23.06 23.20 23.06 23.18 6,758 +0.07(+0.31%)
Jan 18, 2024 23.10 23.11 23.10 23.11 378 +0.19(+0.85%)
Jan 17, 2024 22.84 22.92 22.73 22.91 2,498 -0.12(-0.50%)
Jan 16, 2024 23.14 23.16 22.99 23.03 3,487 -0.40(-1.71%)
Jan 12, 2024 23.51 23.51 23.42 23.43 543 +0.04(+0.18%)
Jan 11, 2024 23.52 23.52 23.17 23.39 552 -0.05(-0.21%)
Jan 10, 2024 23.28 23.50 23.28 23.43 625 +0.09(+0.41%)
Jan 09, 2024 23.33 23.39 23.30 23.34 1,249 -0.23(-0.97%)
Jan 08, 2024 23.79 23.79 23.47 23.57 1,674 +0.29(+1.23%)
Jan 05, 2024 23.28 23.28 23.28 23.28 278 -0.01(-0.02%)
Jan 04, 2024 23.31 23.31 23.29 23.29 394 +0.11(+0.49%)
Jan 03, 2024 23.16 23.21 23.16 23.17 14,508 -0.30(-1.27%)
Jan 02, 2024 23.48 23.58 23.47 23.47 7,917 -0.35(-1.48%)
Dec 29, 2023 23.97 23.97 23.82 23.82 13,404 -0.02(-0.07%)
Dec 28, 2023 23.91 23.92 23.82 23.84 3,372 -0.12(-0.50%)
Dec 27, 2023 23.89 24.01 23.89 23.96 4,431 +0.10(+0.42%)
Dec 26, 2023 23.57 23.87 23.57 23.86 4,175 +0.15(+0.63%)
Dec 22, 2023 23.62 24.18 23.42 23.71 14,682 -0.01(-0.05%)
Dec 21, 2023 23.64 23.76 23.58 23.72 5,786 +0.35(+1.48%)
Dec 20, 2023 23.64 23.71 23.38 23.38 1,200 -0.29(-1.23%)
Dec 19, 2023 23.45 23.68 23.45 23.67 3,986 +0.22(+0.92%)
Dec 18, 2023 23.45 23.56 23.39 23.46 7,576 -0.09(-0.39%)
Dec 15, 2023 23.66 23.66 23.55 23.55 1,729 -0.17(-0.71%)
Dec 14, 2023 23.60 23.83 23.60 23.72 3,887 +0.20(+0.84%)
Dec 13, 2023 23.36 23.52 23.06 23.52 39,291 +0.31(+1.33%)
Dec 12, 2023 23.18 23.23 23.17 23.21 6,241 +0.04(+0.19%)
Dec 11, 2023 23.11 23.17 23.11 23.17 355 +0.05(+0.21%)
Dec 08, 2023 23.00 23.12 23.00 23.12 2,421 +0.16(+0.68%)
Dec 07, 2023 22.85 22.98 22.85 22.96 1,542 +0.13(+0.56%)
Dec 06, 2023 23.08 23.08 22.83 22.83 1,033 -0.07(-0.31%)
Dec 05, 2023 22.82 22.90 22.79 22.90 978 +0.07(+0.30%)
Dec 04, 2023 22.79 22.84 22.71 22.84 1,928 -0.11(-0.49%)
Dec 01, 2023 22.21 23.16 22.09 22.95 37,163 +0.21(+0.92%)
Nov 30, 2023 22.85 22.85 22.72 22.74 2,037 -0.09(-0.40%)
Nov 29, 2023 22.68 22.88 22.68 22.83 5,345 +0.15(+0.66%)
Nov 28, 2023 22.63 22.68 22.63 22.68 1,227 -0.01(-0.04%)
Nov 27, 2023 22.75 22.75 22.69 22.69 703 -0.03(-0.12%)
Nov 24, 2023 22.59 22.72 22.59 22.72 422 +0.24(+1.07%)
Nov 22, 2023 22.45 22.48 22.38 22.48 2,070 +0.01(+0.03%)
Nov 21, 2023 22.47 22.47 22.47 22.47 19 -0.15(-0.67%)
Nov 20, 2023 22.62 22.69 22.54 22.63 3,231 +0.13(+0.59%)
Nov 17, 2023 22.44 22.49 22.44 22.49 734 +0.27(+1.23%)
Nov 16, 2023 22.30 22.30 22.21 22.22 1,053 -0.04(-0.16%)
Nov 15, 2023 22.32 22.32 22.25 22.25 2,363 +0.08(+0.36%)
Nov 14, 2023 21.79 22.18 21.79 22.18 1,616 +0.67(+3.10%)
Nov 13, 2023 21.28 21.51 21.28 21.51 649 +0.07(+0.32%)
Nov 10, 2023 21.25 21.44 21.25 21.44 2,441 +0.14(+0.68%)
Nov 09, 2023 21.41 21.53 21.30 21.30 2,110 +0.02(+0.12%)
Nov 08, 2023 21.29 21.44 21.18 21.27 11,962 +0.10(+0.49%)
Nov 07, 2023 21.02 21.17 21.02 21.17 1,796 -0.01(-0.07%)
Nov 06, 2023 21.25 21.25 21.14 21.18 7,907 -0.18(-0.82%)
Nov 03, 2023 21.33 21.36 21.30 21.36 1,069 +0.33(+1.55%)
Nov 02, 2023 21.12 22.07 19.31 21.03 126,915 +0.34(+1.65%)
Nov 01, 2023 20.59 20.69 20.46 20.69 5,749 +0.20(+1.00%)
Oct 31, 2023 20.43 20.49 20.43 20.49 1,429 +0.13(+0.63%)
Oct 30, 2023 20.35 20.36 20.18 20.36 3,540 +0.25(+1.22%)
Oct 27, 2023 20.28 20.28 19.79 20.11 4,936 -0.15(-0.74%)
Oct 26, 2023 20.24 20.26 20.24 20.26 152 -0.09(-0.45%)
Oct 25, 2023 20.37 20.43 20.35 20.35 939 -0.14(-0.68%)
Oct 24, 2023 20.46 20.49 20.46 20.49 725 +0.08(+0.39%)
Oct 23, 2023 20.26 20.42 20.26 20.41 1,097 +0.08(+0.42%)
Oct 20, 2023 20.33 20.33 20.33 20.33 103 -0.18(-0.90%)
Oct 19, 2023 20.63 20.63 20.50 20.51 5,578 -0.11(-0.54%)
Oct 18, 2023 20.67 20.68 20.62 20.62 4,780 -0.26(-1.22%)
Oct 17, 2023 20.64 20.89 20.64 20.88 3,281 -0.14(-0.64%)
Oct 16, 2023 20.92 21.01 20.90 21.01 2,854 +0.31(+1.50%)
Oct 13, 2023 20.72 20.72 20.70 20.70 291 -0.28(-1.34%)
Oct 12, 2023 21.30 21.30 20.98 20.98 924 -0.32(-1.49%)
Oct 11, 2023 21.37 21.37 21.18 21.30 1,954 +0.14(+0.67%)
Oct 10, 2023 21.24 21.24 21.02 21.16 4,051 +0.28(+1.35%)
Oct 09, 2023 20.77 20.88 20.73 20.88 565 -0.16(-0.77%)
Oct 06, 2023 20.94 21.06 20.94 21.04 1,599 +0.31(+1.48%)
Oct 05, 2023 20.60 20.73 20.60 20.73 1,066 +0.06(+0.29%)
Oct 04, 2023 20.66 20.67 20.59 20.67 1,520 +0.18(+0.89%)
Oct 03, 2023 20.58 20.58 20.42 20.49 3,545 -0.24(-1.14%)
Oct 02, 2023 20.88 20.88 20.73 20.73 4,023 -0.38(-1.81%)
Sep 29, 2023 21.23 21.23 21.11 21.11 1,469 -0.01(-0.05%)
Sep 28, 2023 20.96 21.12 20.96 21.12 1,247 +0.29(+1.42%)
Sep 27, 2023 20.96 20.96 20.64 20.82 15,257 -0.10(-0.47%)
Sep 26, 2023 21.01 21.03 20.92 20.92 1,879 -0.33(-1.56%)
Sep 25, 2023 21.24 21.26 21.18 21.26 5,312 -0.18(-0.85%)
Sep 22, 2023 21.57 21.62 21.40 21.44 8,683 -0.13(-0.58%)
Sep 21, 2023 21.83 21.83 21.44 21.56 21,845 -0.24(-1.11%)
Sep 20, 2023 22.05 22.05 21.81 21.81 899 -0.01(-0.06%)
Sep 19, 2023 21.80 21.82 21.51 21.82 71,447 +0.00(+0.02%)
Sep 18, 2023 21.97 21.97 21.75 21.81 5,983 -0.14(-0.63%)
Sep 15, 2023 22.10 22.10 21.95 21.95 4,596 -0.02(-0.07%)
Sep 14, 2023 21.76 21.97 21.76 21.97 1,758 +0.22(+1.01%)
Sep 13, 2023 21.82 21.95 21.75 21.75 2,709 -0.15(-0.67%)
Sep 12, 2023 22.00 22.00 21.90 21.90 416 -0.17(-0.79%)
Sep 11, 2023 22.04 22.08 22.04 22.07 2,162 +0.26(+1.19%)
Sep 08, 2023 21.80 21.88 21.79 21.81 2,954 +0.04(+0.17%)
Sep 07, 2023 21.82 21.82 21.74 21.78 867 -0.13(-0.59%)
Sep 06, 2023 21.93 21.93 21.80 21.90 2,580 -0.11(-0.49%)
Sep 05, 2023 22.11 22.11 22.01 22.01 1,142 -0.26(-1.15%)
Sep 01, 2023 22.39 22.39 22.15 22.27 1,001 -0.18(-0.80%)
Aug 31, 2023 22.36 22.45 22.36 22.45 282 -0.22(-0.96%)
Aug 30, 2023 22.69 22.71 22.67 22.67 745 -0.02(-0.08%)
Aug 29, 2023 22.32 22.68 22.32 22.68 2,793 +0.35(+1.57%)
Aug 28, 2023 22.31 22.33 22.27 22.33 752 +0.25(+1.13%)
Aug 25, 2023 22.08 22.08 21.91 22.08 4,816 +0.17(+0.76%)
Aug 24, 2023 22.04 22.04 21.92 21.92 432 -0.34(-1.53%)
Aug 23, 2023 22.13 22.26 22.12 22.26 1,711 +0.14(+0.63%)
Aug 22, 2023 22.12 22.12 22.12 22.12 54 -0.01(-0.06%)
Aug 21, 2023 22.02 22.13 21.96 22.13 2,361 +0.17(+0.80%)
Aug 18, 2023 21.79 22.08 21.79 21.96 10,704 -0.12(-0.56%)
Aug 17, 2023 22.34 22.34 22.07 22.08 8,926 -0.22(-0.97%)
Aug 16, 2023 22.30 22.30 22.30 22.30 136 -0.12(-0.53%)
Aug 15, 2023 22.43 22.71 22.39 22.42 4,610 -0.32(-1.40%)
Aug 14, 2023 22.61 22.92 22.58 22.73 4,741 +0.02(+0.08%)
Aug 11, 2023 22.76 22.84 22.67 22.72 12,623 -0.26(-1.12%)
Aug 10, 2023 23.03 23.12 22.97 22.97 3,832 +0.22(+0.96%)
Aug 09, 2023 22.79 22.79 22.58 22.75 1,603 +0.05(+0.23%)
Aug 08, 2023 22.67 22.70 22.67 22.70 730 -0.24(-1.04%)
Aug 07, 2023 22.82 22.94 22.82 22.94 1,951 +0.16(+0.69%)
Aug 04, 2023 23.11 23.11 22.78 22.78 1,832 +0.07(+0.32%)
Aug 03, 2023 22.63 22.71 22.56 22.71 3,460 -0.05(-0.24%)
Aug 02, 2023 22.62 22.82 22.44 22.76 1,964 -0.47(-2.01%)
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.