Skip to main content

Europe Franklin FTSE ETF (NY: FLEE )

30.77 +0.41 (+1.35%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.90 26.92 26.76 26.76 54,160 -0.04(-0.15%)
Jul 28, 2023 26.72 26.93 26.72 26.80 14,812 -0.06(-0.22%)
Jul 27, 2023 26.82 26.86 26.56 26.86 86,299 +0.20(+0.74%)
Jul 26, 2023 26.46 26.71 26.46 26.66 4,698 -0.01(-0.05%)
Jul 25, 2023 26.59 26.70 26.59 26.67 17,932 +0.07(+0.25%)
Jul 24, 2023 26.59 26.64 26.59 26.60 6,541 -0.12(-0.43%)
Jul 21, 2023 26.68 26.74 26.67 26.72 28,796 +0.07(+0.25%)
Jul 20, 2023 26.60 26.71 26.60 26.65 17,402 -0.04(-0.16%)
Jul 19, 2023 26.81 26.81 26.64 26.70 6,636 -0.06(-0.24%)
Jul 18, 2023 26.61 26.76 26.59 26.76 11,727 +0.13(+0.50%)
Jul 17, 2023 26.60 26.66 26.55 26.63 9,341 -0.02(-0.06%)
Jul 14, 2023 26.79 26.81 26.62 26.64 24,474 -0.13(-0.47%)
Jul 13, 2023 26.70 26.79 26.66 26.77 40,747 +0.45(+1.73%)
Jul 12, 2023 26.17 26.32 26.14 26.31 8,213 +0.59(+2.28%)
Jul 11, 2023 25.64 25.74 25.59 25.73 27,586 +0.25(+0.97%)
Jul 10, 2023 25.44 25.54 25.37 25.48 81,450 +0.12(+0.49%)
Jul 07, 2023 25.23 25.46 25.21 25.36 23,088 +0.15(+0.60%)
Jul 06, 2023 25.30 25.30 25.08 25.21 9,320 -0.49(-1.90%)
Jul 05, 2023 25.85 25.85 25.66 25.70 43,842 -0.30(-1.16%)
Jul 03, 2023 26.04 26.04 25.96 26.00 3,056 -0.04(-0.17%)
Jun 30, 2023 26.04 26.07 26.02 26.04 2,729 +0.35(+1.35%)
Jun 29, 2023 25.64 25.86 25.64 25.70 53,896 +0.00(+0.01%)
Jun 28, 2023 25.73 25.75 25.68 25.69 21,692 -0.05(-0.18%)
Jun 27, 2023 25.57 25.74 25.55 25.74 6,989 +0.26(+1.00%)
Jun 26, 2023 25.51 25.51 25.47 25.48 1,629 +0.04(+0.15%)
Jun 23, 2023 25.42 25.50 25.40 25.45 6,639 -0.28(-1.07%)
Jun 22, 2023 25.70 25.74 25.69 25.72 19,963 -0.13(-0.50%)
Jun 21, 2023 25.73 25.91 25.73 25.85 7,222 -0.03(-0.10%)
Jun 20, 2023 25.87 25.92 25.81 25.88 2,286 -0.34(-1.30%)
Jun 16, 2023 26.42 26.42 26.22 26.22 2,879 +0.00(+0.00%)
Jun 15, 2023 26.04 26.25 26.04 26.22 7,044 +0.31(+1.20%)
Jun 14, 2023 25.95 26.01 25.81 25.91 7,529 +0.14(+0.55%)
Jun 13, 2023 25.77 25.79 25.74 25.77 5,904 +0.19(+0.76%)
Jun 12, 2023 25.52 25.57 25.47 25.57 13,711 +0.05(+0.20%)
Jun 09, 2023 25.50 25.54 25.42 25.52 18,608 -0.13(-0.52%)
Jun 08, 2023 25.49 25.65 25.49 25.65 10,797 +0.29(+1.16%)
Jun 07, 2023 25.47 25.47 25.36 25.36 1,614 -0.12(-0.47%)
Jun 06, 2023 25.44 25.48 25.42 25.48 3,260 +0.09(+0.36%)
Jun 05, 2023 25.46 25.47 25.33 25.39 22,177 -0.12(-0.49%)
Jun 02, 2023 25.51 25.55 25.44 25.51 21,046 +0.24(+0.94%)
Jun 01, 2023 25.07 25.28 25.07 25.27 13,527 +0.31(+1.25%)
May 31, 2023 25.03 25.03 24.81 24.96 7,264 -0.27(-1.08%)
May 30, 2023 25.38 25.38 25.18 25.23 6,708 -0.21(-0.84%)
May 26, 2023 25.34 25.50 25.34 25.45 7,160 +0.23(+0.91%)
May 25, 2023 25.20 25.22 25.14 25.22 17,043 -0.09(-0.37%)
May 24, 2023 25.28 25.34 25.27 25.31 6,271 -0.37(-1.42%)
May 23, 2023 25.95 25.95 25.68 25.68 2,273 -0.39(-1.51%)
May 22, 2023 25.99 26.09 25.99 26.07 2,525 +0.00(+0.01%)
May 19, 2023 26.07 26.10 26.06 26.07 1,763 +0.18(+0.69%)
May 18, 2023 25.77 25.89 25.76 25.89 9,159 -0.04(-0.16%)
May 17, 2023 25.77 25.95 25.73 25.93 4,521 +0.11(+0.41%)
May 16, 2023 26.01 26.01 25.82 25.82 8,321 -0.25(-0.96%)
May 15, 2023 26.01 26.08 26.01 26.07 3,624 +0.20(+0.79%)
May 12, 2023 25.95 25.95 25.82 25.87 56,774 -0.13(-0.51%)
May 11, 2023 25.94 26.00 25.93 26.00 1,990 -0.12(-0.48%)
May 10, 2023 26.17 26.17 25.93 26.13 15,034 -0.03(-0.12%)
May 09, 2023 26.03 26.16 26.03 26.16 2,418 -0.18(-0.67%)
May 08, 2023 26.49 26.49 26.32 26.33 13,694 +0.01(+0.04%)
May 05, 2023 26.08 26.35 26.08 26.32 49,147 +0.36(+1.40%)
May 04, 2023 25.99 26.04 25.90 25.96 10,060 -0.09(-0.36%)
May 03, 2023 26.15 26.21 26.03 26.05 5,020 +0.05(+0.18%)
May 02, 2023 26.03 26.03 25.84 26.00 16,196 -0.27(-1.04%)
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.