Skip to main content

Europe Hedged Franklin FTSE ETF (NY: FLEU )

25.26 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 (%)
Jul 31, 2020 107.66 107.66 106.01 106.45 2,383 -4.89(-4.39%)
Jul 30, 2020 111.34 111.34 111.34 111.34 0 -2.70(-2.37%)
Jul 29, 2020 114.03 114.03 114.03 114.03 0 +2.14(+1.91%)
Jul 28, 2020 111.89 111.89 111.89 111.89 11 -0.45(-0.40%)
Jul 27, 2020 112.34 112.34 112.34 112.34 3 +2.12(+1.93%)
Jul 24, 2020 110.22 110.22 110.22 110.22 0 -1.73(-1.55%)
Jul 23, 2020 111.95 111.95 111.95 111.95 5 -2.39(-2.09%)
Jul 22, 2020 113.87 114.34 113.87 114.34 191 +0.66(+0.58%)
Jul 21, 2020 113.84 113.84 113.68 113.68 310 +0.48(+0.42%)
Jul 20, 2020 113.20 113.20 113.20 113.20 0 +0.43(+0.38%)
Jul 17, 2020 112.77 112.77 112.77 112.77 103 +1.75(+1.57%)
Jul 16, 2020 111.02 111.02 111.02 111.02 2 -0.87(-0.77%)
Jul 15, 2020 111.89 111.89 111.89 111.89 4 +2.45(+2.24%)
Jul 14, 2020 109.44 109.44 109.44 109.44 0 +3.61(+3.41%)
Jul 13, 2020 105.83 105.83 105.83 105.83 0 -1.26(-1.17%)
Jul 10, 2020 107.08 107.08 107.08 107.08 0 +2.07(+1.97%)
Jul 09, 2020 105.02 105.02 105.02 105.02 0 -2.32(-2.16%)
Jul 08, 2020 107.33 107.33 107.33 107.33 0 +1.98(+1.88%)
Jul 07, 2020 105.36 105.36 105.36 105.36 0 -2.62(-2.43%)
Jul 06, 2020 107.56 107.98 107.56 107.98 414 +2.73(+2.60%)
Jul 02, 2020 105.25 105.25 105.25 105.25 0 +1.92(+1.85%)
Jul 01, 2020 103.33 103.33 103.33 103.33 1 +0.86(+0.84%)
Jun 30, 2020 101.43 102.47 101.43 102.47 310 +0.35(+0.34%)
Jun 29, 2020 102.12 102.12 102.12 102.12 0 +1.58(+1.57%)
Jun 26, 2020 100.55 100.55 100.55 100.55 103 -3.33(-3.21%)
Jun 25, 2020 103.25 103.88 103.25 103.88 207 +2.71(+2.68%)
Jun 24, 2020 101.17 101.17 101.17 101.17 0 -5.31(-4.99%)
Jun 23, 2020 106.78 107.83 106.48 106.48 1,152 +1.76(+1.68%)
Jun 22, 2020 104.72 104.72 104.72 104.72 0 +1.62(+1.57%)
Jun 19, 2020 103.10 103.10 103.10 103.10 0 +0.28(+0.27%)
Jun 18, 2020 102.82 102.82 102.82 102.82 12 -1.26(-1.21%)
Jun 17, 2020 104.36 104.36 104.08 104.08 125 +1.61(+1.57%)
Jun 16, 2020 104.26 104.41 102.47 102.47 1,140 +2.34(+2.34%)
Jun 15, 2020 100.13 100.13 100.13 100.13 0 +1.51(+1.54%)
Jun 12, 2020 99.24 99.24 95.81 98.62 1,658 -0.82(-0.82%)
Jun 11, 2020 101.88 101.88 99.43 99.43 880 -7.52(-7.04%)
Jun 10, 2020 106.94 106.96 106.94 106.96 104 -0.02(-0.02%)
Jun 09, 2020 106.98 106.98 106.98 106.98 7 -1.85(-1.70%)
Jun 08, 2020 108.83 108.83 108.83 108.83 6 +1.54(+1.44%)
Jun 05, 2020 107.29 107.29 107.29 107.29 103 +3.61(+3.48%)
Jun 04, 2020 103.68 103.68 103.68 103.68 0 -0.73(-0.70%)
Jun 03, 2020 104.41 104.41 104.41 104.41 0 +5.14(+5.17%)
Jun 02, 2020 97.74 99.27 97.53 99.27 1,841 +2.50(+2.59%)
Jun 01, 2020 96.77 96.77 96.77 96.77 0 +2.20(+2.33%)
May 29, 2020 94.57 94.57 94.57 94.57 0 +0.02(+0.02%)
May 28, 2020 94.41 95.24 94.41 94.55 635 +2.49(+2.70%)
May 27, 2020 90.77 92.43 90.77 92.06 6,384 +2.20(+2.45%)
May 26, 2020 89.99 91.19 89.86 89.86 8,712 +2.82(+3.24%)
May 22, 2020 87.05 87.05 87.05 87.05 103 -0.42(-0.48%)
May 21, 2020 90.09 90.09 87.46 87.46 1,347 -2.15(-2.40%)
May 20, 2020 89.61 89.61 89.61 89.61 2 +3.15(+3.65%)
May 19, 2020 86.46 86.46 86.46 86.46 82 -1.48(-1.69%)
May 18, 2020 86.54 87.94 85.71 87.94 4,581 +6.41(+7.87%)
May 15, 2020 81.53 81.53 81.53 81.53 0 -0.28(-0.35%)
May 14, 2020 81.81 81.81 81.81 81.81 1 -1.22(-1.46%)
May 13, 2020 83.03 83.03 83.03 83.03 2 -2.13(-2.51%)
May 12, 2020 85.16 85.16 85.16 85.16 19 -1.16(-1.35%)
May 11, 2020 85.64 86.33 85.64 86.33 167 -0.45(-0.52%)
May 08, 2020 86.78 86.78 86.78 86.78 0 +2.37(+2.81%)
May 07, 2020 84.41 84.41 84.41 84.41 0 +1.67(+2.02%)
May 06, 2020 82.74 82.74 82.74 82.74 4 -0.74(-0.88%)
May 05, 2020 83.48 83.48 83.48 83.48 0 +0.23(+0.28%)
May 04, 2020 83.25 83.25 83.25 83.25 0 +0.08(+0.10%)
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.