Skip to main content

Taiwan Franklin FTSE ETF (NY: FLTW )

48.28 -0.26 (-0.54%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.61 20.61 20.61 20.61 115 +0.18(+0.89%)
May 30, 2019 20.43 20.43 20.43 20.43 143 +0.18(+0.90%)
May 29, 2019 20.25 20.25 20.25 11 +0.00(+0.00%)
May 28, 2019 20.25 20.25 20.25 20.25 455 -0.05(-0.22%)
May 24, 2019 20.30 20.30 20.30 126 +0.00(+0.00%)
May 23, 2019 20.34 20.34 20.30 20.30 201 -0.38(-1.84%)
May 22, 2019 20.69 20.69 20.68 20.68 205 -0.10(-0.46%)
May 21, 2019 20.76 20.77 20.76 20.77 940 +0.23(+1.11%)
May 20, 2019 20.56 20.56 20.52 20.54 1,610 -0.12(-0.58%)
May 17, 2019 20.70 20.82 20.66 20.66 1,610 -0.42(-2.01%)
May 16, 2019 21.11 21.19 21.09 21.09 751 -0.14(-0.65%)
May 15, 2019 21.24 21.24 21.23 21.23 677 +0.05(+0.25%)
May 14, 2019 21.13 21.22 21.13 21.17 1,215 +0.24(+1.15%)
May 13, 2019 21.06 21.07 20.87 20.93 4,162 -0.85(-3.91%)
May 10, 2019 21.75 21.89 21.75 21.78 2,645 +0.10(+0.46%)
May 09, 2019 21.64 21.69 21.64 21.69 640 -0.39(-1.75%)
May 08, 2019 22.11 22.14 22.07 22.07 1,339 +0.01(+0.07%)
May 07, 2019 22.06 22.06 22.06 22.06 323 -0.16(-0.71%)
May 06, 2019 22.02 22.21 22.02 22.21 1,425 -0.41(-1.81%)
May 03, 2019 22.63 22.63 22.63 22.63 115 +0.34(+1.53%)
May 02, 2019 22.30 22.30 22.28 22.28 281 +0.12(+0.54%)
May 01, 2019 22.33 22.41 22.16 22.16 860 -0.12(-0.52%)
Apr 30, 2019 22.28 22.28 22.28 22.28 139 +0.05(+0.24%)
Apr 29, 2019 22.23 22.23 22.23 22.23 132 +0.03(+0.14%)
Apr 26, 2019 22.20 22.20 22.17 22.19 920 -0.03(-0.12%)
Apr 25, 2019 22.19 22.22 22.19 22.22 312 -0.03(-0.14%)
Apr 24, 2019 22.24 22.25 22.20 22.25 878 -0.12(-0.53%)
Apr 23, 2019 22.29 22.37 22.29 22.37 690 +0.10(+0.45%)
Apr 22, 2019 22.18 22.27 22.18 22.27 644 -0.10(-0.46%)
Apr 18, 2019 22.30 22.38 22.30 22.38 115 +0.03(+0.14%)
Apr 17, 2019 22.40 22.40 22.35 22.35 115 +0.19(+0.86%)
Apr 16, 2019 22.17 22.17 22.15 22.15 341 +0.16(+0.74%)
Apr 15, 2019 21.99 21.99 21.99 21.99 81 -0.02(-0.10%)
Apr 12, 2019 22.01 22.02 22.01 22.02 230 +0.14(+0.65%)
Apr 11, 2019 21.87 21.87 21.87 21.87 439 -0.09(-0.42%)
Apr 10, 2019 21.95 21.97 21.95 21.97 360 +0.10(+0.44%)
Apr 09, 2019 21.87 21.87 21.87 21.87 177 -0.01(-0.05%)
Apr 08, 2019 21.88 21.88 21.88 21.88 325 -0.06(-0.26%)
Apr 05, 2019 21.93 21.94 21.93 21.94 230 +0.12(+0.57%)
Apr 04, 2019 21.81 21.81 21.81 21.81 140 +0.08(+0.38%)
Apr 03, 2019 21.73 21.73 21.73 21.73 97 +0.13(+0.59%)
Apr 02, 2019 21.60 21.60 21.60 21.60 637 -0.06(-0.27%)
Apr 01, 2019 21.61 21.66 21.61 21.66 386 +0.16(+0.74%)
Mar 29, 2019 21.48 21.50 21.48 21.50 1,035 +0.28(+1.30%)
Mar 28, 2019 21.22 21.22 21.22 21.22 51 +0.08(+0.40%)
Mar 27, 2019 21.19 21.19 21.11 21.14 1,413 -0.11(-0.51%)
Mar 26, 2019 21.28 21.28 21.20 21.25 985 +0.17(+0.78%)
Mar 25, 2019 21.14 21.14 21.08 21.08 417 -0.08(-0.36%)
Mar 22, 2019 21.40 21.40 21.16 21.16 1,380 -0.33(-1.53%)
Mar 21, 2019 21.34 21.49 21.34 21.49 2,185 +0.20(+0.93%)
Mar 20, 2019 21.22 21.29 21.16 21.29 3,500 +0.07(+0.33%)
Mar 19, 2019 21.26 21.26 21.22 21.22 588 +0.02(+0.10%)
Mar 18, 2019 21.18 21.20 21.18 21.20 545 +0.20(+0.96%)
Mar 15, 2019 21.00 21.00 21.00 21.00 115 +0.21(+1.03%)
Mar 14, 2019 20.75 20.78 20.75 20.78 266 -0.09(-0.45%)
Mar 13, 2019 20.89 20.90 20.87 20.88 4,107 +0.11(+0.55%)
Mar 12, 2019 20.76 20.76 20.76 20.76 134 +0.04(+0.18%)
Mar 11, 2019 20.59 20.73 20.59 20.73 774 +0.22(+1.05%)
Mar 08, 2019 20.45 20.51 20.45 20.51 920 -0.10(-0.46%)
Mar 07, 2019 20.67 20.67 20.60 20.61 925 -0.21(-1.02%)
Mar 06, 2019 20.87 20.87 20.82 20.82 457 +0.02(+0.11%)
Mar 05, 2019 20.80 20.80 20.80 20.80 243 +0.10(+0.46%)
Mar 04, 2019 20.80 20.80 20.60 20.70 1,205 -0.05(-0.25%)
Mar 01, 2019 20.76 20.76 20.68 20.75 4,140 +0.11(+0.55%)
Feb 28, 2019 20.69 20.69 20.62 20.64 1,250 -0.26(-1.23%)
Feb 27, 2019 20.83 20.90 20.83 20.90 340 -0.11(-0.51%)
Feb 26, 2019 21.00 21.04 21.00 21.00 432 -0.05(-0.24%)
Feb 25, 2019 21.06 21.06 21.06 21.06 17 +0.10(+0.49%)
Feb 22, 2019 21.00 21.00 20.95 20.95 690 +0.17(+0.83%)
Feb 21, 2019 20.78 20.78 20.78 20.78 406 +0.04(+0.18%)
Feb 20, 2019 20.74 20.74 20.74 20.74 289 +0.16(+0.80%)
Feb 19, 2019 20.51 20.58 20.51 20.58 420 +0.10(+0.51%)
Feb 15, 2019 20.47 20.47 20.47 20.47 115 +0.06(+0.27%)
Feb 14, 2019 20.44 20.44 20.42 20.42 333 +0.03(+0.14%)
Feb 13, 2019 20.47 20.47 20.36 20.39 1,513 -0.15(-0.74%)
Feb 12, 2019 20.49 20.54 20.49 20.54 1,184 +0.23(+1.13%)
Feb 11, 2019 20.30 20.31 20.30 20.31 357 -0.20(-0.96%)
Feb 08, 2019 20.40 20.53 20.39 20.51 2,530 -0.08(-0.41%)
Feb 07, 2019 20.50 20.59 20.50 20.59 291 -0.28(-1.33%)
Feb 06, 2019 20.91 20.92 20.84 20.87 1,634 -0.05(-0.23%)
Feb 05, 2019 20.80 20.92 20.77 20.92 896 +0.20(+0.99%)
Feb 04, 2019 20.59 20.71 20.59 20.71 772 +0.19(+0.91%)
Feb 01, 2019 20.55 20.63 20.53 20.53 7,706 -0.17(-0.83%)
Jan 31, 2019 20.68 20.70 20.68 20.70 295 +0.26(+1.26%)
Jan 30, 2019 20.15 20.44 20.15 20.44 540 +0.37(+1.85%)
Jan 29, 2019 20.11 20.13 20.07 20.07 506 -0.14(-0.70%)
Jan 28, 2019 20.16 20.21 20.16 20.21 1,001 -0.22(-1.06%)
Jan 25, 2019 20.44 20.44 20.43 20.43 1,150 +0.30(+1.52%)
Jan 24, 2019 19.98 20.12 19.98 20.12 2,086 +0.18(+0.91%)
Jan 23, 2019 19.94 19.94 19.94 19.94 28 +0.09(+0.46%)
Jan 22, 2019 19.87 19.87 19.85 19.85 686 -0.25(-1.26%)
Jan 18, 2019 20.06 20.10 20.06 20.10 1,265 +0.16(+0.81%)
Jan 17, 2019 19.72 19.94 19.72 19.94 1,395 +0.07(+0.35%)
Jan 16, 2019 19.88 19.88 19.87 19.87 242 +0.08(+0.38%)
Jan 15, 2019 19.85 19.86 19.79 19.79 2,216 +0.18(+0.92%)
Jan 14, 2019 19.58 19.69 19.58 19.61 1,285 -0.20(-1.02%)
Jan 11, 2019 19.80 19.81 19.80 19.81 1,150 -0.06(-0.32%)
Jan 10, 2019 19.72 19.88 19.72 19.88 852 +0.13(+0.65%)
Jan 09, 2019 19.75 19.75 19.75 19.75 51 +0.32(+1.65%)
Jan 08, 2019 19.42 19.43 19.42 19.43 276 -0.03(-0.16%)
Jan 07, 2019 19.46 19.46 19.46 19.46 75 +0.19(+1.01%)
Jan 04, 2019 19.02 19.27 19.02 19.27 5,751 +0.30(+1.58%)
Jan 03, 2019 19.24 19.24 18.94 18.97 28,925 -0.57(-2.92%)
Jan 02, 2019 19.47 19.54 19.47 19.54 6,220 -0.26(-1.31%)
Dec 31, 2018 19.99 19.99 19.80 19.80 1,150 -0.04(-0.22%)
Dec 28, 2018 19.84 19.84 19.84 19.84 115 +0.20(+1.04%)
Dec 27, 2018 19.52 19.64 19.47 19.64 1,688 -0.04(-0.23%)
Dec 26, 2018 19.46 19.68 19.41 19.68 2,994 +0.28(+1.46%)
Dec 24, 2018 19.54 19.54 19.40 19.40 345 -0.18(-0.93%)
Dec 21, 2018 19.78 19.79 19.58 19.58 2,530 -0.11(-0.55%)
Dec 20, 2018 19.74 19.80 19.59 19.69 4,988 +0.14(+0.73%)
Dec 19, 2018 19.99 20.01 19.52 19.54 4,822 -0.25(-1.28%)
Dec 18, 2018 19.81 19.89 19.80 19.80 6,299 +0.13(+0.69%)
Dec 17, 2018 19.80 19.93 19.66 19.66 4,209 -0.06(-0.31%)
Dec 14, 2018 19.80 19.80 19.72 19.72 3,138 -0.21(-1.08%)
Dec 13, 2018 20.05 20.05 19.94 19.94 6,767 -0.12(-0.58%)
Dec 12, 2018 20.06 20.06 20.06 20.06 20 +0.33(+1.67%)
Dec 11, 2018 19.71 19.73 19.71 19.73 389 +0.02(+0.10%)
Dec 10, 2018 19.62 19.71 19.49 19.71 988 -0.11(-0.57%)
Dec 07, 2018 19.81 19.82 19.68 19.82 465 +0.06(+0.28%)
Dec 06, 2018 19.76 19.76 19.76 19.76 526 -0.40(-1.98%)
Dec 04, 2018 20.16 20.16 20.16 20.16 116 +0.00(+0.00%)
Dec 03, 2018 20.16 20.16 20.16 20.16 133 -0.00(-0.00%)
Nov 30, 2018 20.16 20.16 20.16 20.16 232 +0.02(+0.09%)
Nov 29, 2018 20.15 20.15 30 +0.00(+0.00%)
Nov 28, 2018 20.14 20.15 20.14 20.15 576 +0.18(+0.91%)
Nov 27, 2018 19.98 19.98 19.90 19.96 923 -0.08(-0.39%)
Nov 26, 2018 20.08 20.08 20.04 20.04 912 +0.26(+1.29%)
Nov 23, 2018 19.79 19.79 19.79 0 +0.00(+0.00%)
Nov 21, 2018 19.79 19.79 19.79 0 +0.00(+0.00%)
Nov 20, 2018 19.82 19.82 19.79 19.79 913 -0.37(-1.82%)
Nov 19, 2018 20.15 20.15 20.15 20.15 5 +0.00(+0.00%)
Nov 16, 2018 20.15 20.15 20.15 20.15 232 -0.34(-1.64%)
Nov 15, 2018 20.38 20.52 20.33 20.49 338,373 +0.36(+1.80%)
Nov 14, 2018 20.20 20.20 20.10 20.13 1,720 +0.04(+0.21%)
Nov 13, 2018 20.14 20.14 20.09 20.09 348 +0.09(+0.47%)
Nov 12, 2018 20.00 20.00 19.98 19.99 1,891 -0.14(-0.68%)
Nov 09, 2018 20.17 20.17 20.13 20.13 465 -0.42(-2.05%)
Nov 08, 2018 20.60 20.60 20.52 20.55 2,365 -0.06(-0.31%)
Nov 07, 2018 20.61 20.61 20.61 20.61 105 +0.00(+0.00%)
Nov 06, 2018 20.61 20.61 20.61 0 +0.00(+0.00%)
Nov 05, 2018 20.61 20.61 20.61 20.61 1 +0.00(+0.00%)
Nov 02, 2018 20.75 20.81 20.55 20.61 14,880 +0.06(+0.29%)
Nov 01, 2018 20.59 20.59 20.55 20.55 1,289 +1.01(+5.17%)
Oct 31, 2018 19.54 19.54 19.54 0 +0.00(+0.00%)
Oct 30, 2018 19.54 19.54 19.54 0 +0.00(+0.00%)
Oct 29, 2018 19.54 19.54 19.54 19.54 34 +0.00(+0.00%)
Oct 26, 2018 19.54 19.54 19.54 19.54 581 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 23, 2018 20.44 20.44 20.44 20.44 104 +0.00(+0.00%)
Oct 22, 2018 20.44 20.44 20.44 20.44 174 +0.20(+0.98%)
Oct 19, 2018 20.24 20.24 20.24 0 +0.00(+0.00%)
Oct 18, 2018 20.24 20.24 20.24 20.24 116 -0.36(-1.75%)
Oct 17, 2018 20.62 20.62 20.60 20.60 4,111 +0.06(+0.30%)
Oct 16, 2018 20.54 20.54 20.54 0 +0.00(+0.00%)
Oct 15, 2018 20.58 20.58 20.54 20.54 1,192 +0.41(+2.05%)
Oct 12, 2018 20.13 20.13 20.13 0 +0.00(+0.00%)
Oct 11, 2018 20.13 20.13 20.13 20.13 588 -0.82(-3.93%)
Oct 10, 2018 20.95 20.95 20.95 20.95 2,377 -1.34(-6.02%)
Oct 09, 2018 22.30 22.30 5 +0.00(+0.00%)
Oct 08, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 05, 2018 22.30 22.30 22.30 22.30 116 +0.00(+0.00%)
Oct 04, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 03, 2018 22.30 22.30 22.30 22.30 4 +0.00(+0.00%)
Oct 02, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 01, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 28, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 27, 2018 22.30 22.30 22.30 22.30 34 +0.00(+0.00%)
Sep 26, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 25, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 24, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 21, 2018 22.30 22.30 22.30 22.30 116 +0.00(+0.00%)
Sep 20, 2018 22.30 22.30 22.30 22.30 2 +0.00(+0.00%)
Sep 19, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 18, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 17, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 14, 2018 22.30 22.30 22.30 22.30 116 +0.00(+0.00%)
Sep 13, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 12, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 11, 2018 22.30 22.30 22.30 22.30 159 +0.09(+0.39%)
Sep 10, 2018 22.28 22.28 22.21 22.21 492 -0.46(-2.05%)
Sep 07, 2018 22.67 22.67 22.67 0 +0.00(+0.00%)
Sep 06, 2018 22.67 22.67 22.67 0 +0.00(+0.00%)
Sep 05, 2018 22.67 22.67 22.67 22.67 4 +0.00(+0.00%)
Sep 04, 2018 22.65 22.67 22.65 22.67 11,232 -0.16(-0.68%)
Aug 31, 2018 22.83 22.83 22.83 0 +0.00(+0.00%)
Aug 30, 2018 22.83 22.83 22.83 22.83 447 +0.53(+2.40%)
Aug 29, 2018 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 28, 2018 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 27, 2018 22.29 22.29 4 +0.00(+0.00%)
Aug 24, 2018 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 23, 2018 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 22, 2018 22.31 22.33 22.29 22.29 12,255 +0.01(+0.03%)
Aug 21, 2018 22.29 22.29 22.29 22.29 232 +0.28(+1.25%)
Aug 20, 2018 22.01 22.01 22.01 0 +0.00(+0.00%)
Aug 17, 2018 22.01 22.01 22.01 0 +0.00(+0.00%)
Aug 16, 2018 22.01 22.01 22.01 22.01 232 -0.15(-0.69%)
Aug 15, 2018 22.17 22.17 22.17 0 +0.00(+0.00%)
Aug 14, 2018 22.17 22.17 22.17 0 +0.00(+0.00%)
Aug 13, 2018 22.17 22.17 22.17 22.17 233 -0.28(-1.27%)
Aug 10, 2018 22.46 22.46 22.45 22.45 2,325 -0.21(-0.95%)
Aug 09, 2018 22.73 22.73 22.67 22.67 452 -0.07(-0.32%)
Aug 08, 2018 22.74 22.74 22.74 22.74 219 +0.12(+0.51%)
Aug 07, 2018 22.64 22.64 22.62 22.62 2,652 -0.00(-0.02%)
Aug 06, 2018 22.63 22.63 22.63 0 -0.00(-0.00%)
Aug 03, 2018 22.63 22.63 22.63 22.63 348 +0.29(+1.29%)
Aug 02, 2018 22.34 22.34 22.34 22.34 116 -0.28(-1.22%)
Aug 01, 2018 22.59 22.61 22.59 22.61 11,224 +0.06(+0.26%)
Jul 31, 2018 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 30, 2018 22.56 22.56 22.56 0 +0.00(+0.01%)
Jul 27, 2018 22.55 22.55 22.55 22.55 348 +0.36(+1.63%)
Jul 24, 2018 22.19 22.19 22.19 0 +0.52(+2.38%)
Jul 12, 2018 21.68 21.68 21.68 0 +0.29(+1.35%)
Jun 26, 2018 21.39 21.39 21.39 11 +0.10(+0.46%)
Jun 25, 2018 21.29 21.29 21.29 21.29 148 -0.30(-1.40%)
Jun 22, 2018 21.63 21.63 21.59 21.59 8,761 +0.14(+0.65%)
Jun 19, 2018 21.45 21.45 21.45 0 -0.87(-3.91%)
Jun 12, 2018 22.33 22.33 22.33 84 +0.17(+0.76%)
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.