Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Russia ETF (NY: FLRU )

9.100 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.55 17.55 17.42 17.51 2,731 +0.02(+0.10%)
Dec 28, 2018 17.45 17.49 17.45 17.49 712 +0.23(+1.33%)
Dec 27, 2018 17.18 17.26 17.18 17.26 185 -0.31(-1.75%)
Dec 26, 2018 17.12 17.57 17.12 17.57 1,558 +0.22(+1.27%)
Dec 24, 2018 17.45 17.45 17.35 17.35 1,425 -0.06(-0.36%)
Dec 21, 2018 17.62 17.62 17.41 17.41 593 -0.24(-1.35%)
Dec 20, 2018 17.70 17.70 17.58 17.65 3,398 -0.04(-0.20%)
Dec 19, 2018 17.86 17.86 17.69 17.69 981 -0.08(-0.47%)
Dec 18, 2018 17.91 17.91 17.77 17.77 3,286 -0.27(-1.48%)
Dec 17, 2018 18.04 18.04 18.04 18.04 219 -0.07(-0.40%)
Dec 14, 2018 18.16 18.21 18.09 18.11 3,055 -0.24(-1.31%)
Dec 13, 2018 18.33 18.44 18.33 18.35 7,369 +0.03(+0.14%)
Dec 12, 2018 18.45 18.46 18.33 18.33 8,197 -0.15(-0.82%)
Dec 11, 2018 18.43 18.48 18.43 18.48 427 +0.00(+0.02%)
Dec 10, 2018 18.45 18.47 18.45 18.47 207 -0.29(-1.53%)
Dec 07, 2018 18.76 18.76 18.76 18.76 244 +0.18(+0.97%)
Dec 06, 2018 18.48 18.58 18.45 18.58 953 -0.25(-1.35%)
Dec 04, 2018 18.84 18.84 18.84 18.84 122 +0.02(+0.13%)
Dec 03, 2018 18.79 18.81 18.79 18.81 1,953 +0.53(+2.91%)
Nov 30, 2018 18.39 18.39 18.28 18.28 7,577 -0.20(-1.11%)
Nov 29, 2018 18.48 18.48 41 +0.00(+0.00%)
Nov 28, 2018 18.12 18.48 18.12 18.48 6,269 +0.62(+3.46%)
Nov 27, 2018 17.88 17.88 17.87 17.87 598 +0.15(+0.86%)
Nov 26, 2018 17.83 17.83 17.71 17.71 994 -0.47(-2.61%)
Nov 23, 2018 18.21 18.21 18.19 18.19 30,676 -0.34(-1.85%)
Nov 21, 2018 18.53 18.53 18.53 0 +0.42(+2.30%)
Nov 20, 2018 18.22 18.22 18.12 18.12 727 -0.52(-2.77%)
Nov 19, 2018 18.63 18.63 18.63 18.63 1,192 +0.05(+0.29%)
Nov 16, 2018 18.63 18.63 18.48 18.58 7,455 -0.16(-0.85%)
Nov 15, 2018 18.61 18.74 18.61 18.74 375,097 +0.47(+2.56%)
Nov 14, 2018 18.31 18.36 18.24 18.27 4,051 +0.06(+0.35%)
Nov 13, 2018 18.21 18.21 18.21 18.21 276 -0.10(-0.54%)
Nov 12, 2018 18.29 18.30 18.27 18.30 2,544 -0.44(-2.36%)
Nov 09, 2018 18.75 18.75 18.75 18.75 122 +0.00(+0.00%)
Nov 08, 2018 18.97 18.97 18.75 18.75 2,094 -0.29(-1.50%)
Nov 07, 2018 19.03 19.03 19.03 19.03 266 +0.46(+2.47%)
Nov 06, 2018 18.57 18.57 18.57 18.57 13 +0.00(+0.00%)
Nov 05, 2018 18.57 18.57 18.57 0 -0.00(-0.00%)
Nov 02, 2018 18.53 18.62 18.53 18.57 16,866 +0.05(+0.29%)
Nov 01, 2018 18.52 18.57 18.52 18.52 1,471 +0.63(+3.55%)
Oct 31, 2018 17.89 17.89 134 +0.00(+0.00%)
Oct 30, 2018 17.89 17.89 17.89 0 +0.00(+0.00%)
Oct 29, 2018 17.89 17.89 17.89 17.89 167 -0.12(-0.68%)
Oct 26, 2018 17.99 18.01 17.97 18.01 366 -0.32(-1.77%)
Oct 25, 2018 18.33 18.33 18.33 18.33 351 -0.20(-1.08%)
Oct 24, 2018 18.53 18.53 18.53 18.53 855 +0.16(+0.87%)
Oct 23, 2018 18.18 18.38 18.15 18.37 10,546 -0.04(-0.20%)
Oct 22, 2018 18.50 18.53 18.41 18.41 6,233 -0.06(-0.31%)
Oct 19, 2018 18.47 18.47 18.47 18.47 122 -0.07(-0.40%)
Oct 18, 2018 18.69 18.69 18.54 18.54 24,601 -0.30(-1.61%)
Oct 17, 2018 18.94 18.95 18.84 18.84 83,250 -0.21(-1.12%)
Oct 16, 2018 19.03 19.06 18.99 19.06 30,974 +0.28(+1.48%)
Oct 15, 2018 18.73 18.78 18.73 18.78 769 +0.00(+0.00%)
Oct 12, 2018 18.69 18.83 18.50 18.78 17,354 +0.26(+1.41%)
Oct 11, 2018 18.62 18.62 18.41 18.52 16,826 -0.06(-0.31%)
Oct 10, 2018 18.57 18.57 18.57 18.57 361 -0.52(-2.70%)
Oct 09, 2018 18.97 19.09 18.97 19.09 625 +0.05(+0.26%)
Oct 08, 2018 18.81 19.04 18.81 19.04 2,870 +0.22(+1.17%)
Oct 05, 2018 18.82 18.82 18.82 18.82 122 -0.00(-0.01%)
Oct 04, 2018 19.00 19.00 18.82 18.82 1,216 -0.68(-3.50%)
Oct 03, 2018 19.48 19.50 19.48 19.50 530 +0.20(+1.05%)
Oct 02, 2018 19.38 19.38 19.30 19.30 1,785 -0.20(-1.05%)
Oct 01, 2018 19.33 19.51 19.33 19.51 1,530 +0.32(+1.66%)
Sep 28, 2018 19.19 19.19 19.19 19.19 122 +0.22(+1.16%)
Sep 27, 2018 18.97 18.97 18.97 18.97 69 +0.00(+0.00%)
Sep 26, 2018 18.93 18.97 18.93 18.97 718 +0.33(+1.76%)
Sep 25, 2018 18.64 18.64 18.64 0 +0.00(+0.00%)
Sep 24, 2018 18.64 18.64 18.64 18.64 122 +0.00(+0.00%)
Sep 21, 2018 18.64 18.64 18.64 18.64 122 +0.04(+0.20%)
Sep 20, 2018 18.60 18.60 18.60 18.60 329 +0.40(+2.17%)
Sep 19, 2018 18.21 18.21 18.21 0 +0.00(+0.00%)
Sep 18, 2018 18.21 18.21 18.21 18.21 1,107 +0.35(+1.97%)
Sep 17, 2018 17.85 17.85 17.85 17.85 1,228 +0.09(+0.51%)
Sep 14, 2018 17.76 17.76 17.76 17.76 244 +0.05(+0.28%)
Sep 13, 2018 17.71 17.71 17.71 17.71 4,078 +0.33(+1.88%)
Sep 12, 2018 17.39 17.39 17.39 17.39 282 +0.20(+1.14%)
Sep 11, 2018 17.19 17.19 17.19 17.19 408 +0.23(+1.35%)
Sep 10, 2018 16.96 16.96 16.96 16.96 546 -0.15(-0.86%)
Sep 07, 2018 17.12 17.12 17.11 17.11 2,444 -0.07(-0.38%)
Sep 06, 2018 17.17 17.17 17.17 17.17 210 -0.40(-2.29%)
Sep 05, 2018 17.58 17.58 17.58 17.58 1 +0.00(+0.00%)
Sep 04, 2018 17.60 17.60 17.58 17.58 17,400 +0.11(+0.61%)
Aug 31, 2018 17.47 17.47 17.47 0 +0.00(+0.00%)
Aug 30, 2018 17.47 17.47 17.47 17.47 54 +0.00(+0.00%)
Aug 29, 2018 17.47 17.47 17.47 17.47 248 +0.00(+0.00%)
Aug 28, 2018 17.55 17.55 17.47 17.47 6,355 -0.16(-0.93%)
Aug 27, 2018 17.69 17.69 17.63 17.63 1,306 +0.18(+1.03%)
Aug 24, 2018 17.45 17.45 17.45 17.45 244 +0.15(+0.85%)
Aug 23, 2018 17.31 17.31 17.31 17.31 140 -0.32(-1.81%)
Aug 22, 2018 17.62 17.62 17.62 0 +0.00(+0.00%)
Aug 21, 2018 17.63 17.63 17.62 17.62 1,333 +0.25(+1.46%)
Aug 20, 2018 17.37 17.37 2 +0.00(+0.00%)
Aug 17, 2018 17.37 17.37 17.37 17.37 122 +0.00(+0.00%)
Aug 16, 2018 17.42 17.42 17.37 17.37 1,833 -0.02(-0.10%)
Aug 15, 2018 17.25 17.39 17.25 17.39 432 +0.17(+0.96%)
Aug 14, 2018 17.22 17.22 17.22 0 +0.00(+0.00%)
Aug 13, 2018 17.41 17.41 17.21 17.22 3,260 -0.01(-0.05%)
Aug 10, 2018 17.28 17.28 17.23 17.23 1,099 -0.96(-5.26%)
Aug 09, 2018 18.19 18.19 18.19 18.19 138 +0.00(+0.00%)
Aug 08, 2018 18.27 18.30 18.19 18.19 11,631 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 18.63 18.63 18.63 18.63 488 -0.21(-1.13%)
Aug 03, 2018 18.84 18.84 18.84 18.84 122 -0.00(-0.01%)
Aug 02, 2018 18.85 18.85 18.85 18.85 398 -0.15(-0.76%)
Aug 01, 2018 18.99 18.99 18.99 18.99 287 +0.18(+0.96%)
Jul 31, 2018 18.81 18.81 18.81 0 +0.00(+0.00%)
Jul 30, 2018 18.81 18.81 18.81 18.81 80 +0.00(+0.00%)
Jul 27, 2018 18.81 18.81 18.81 18.81 122 +0.00(+0.00%)
Jul 25, 2018 18.81 18.81 18.81 1 +0.34(+1.84%)
Jul 24, 2018 18.47 18.47 18.47 18.47 373 -0.10(-0.54%)
Jul 23, 2018 18.57 18.57 18.57 18.57 5,785 +0.16(+0.88%)
Jul 19, 2018 18.41 18.41 18.41 0 -0.38(-2.00%)
Jul 18, 2018 18.83 18.83 18.79 18.79 964 -0.37(-1.92%)
Jul 17, 2018 19.15 19.15 19.15 19.15 2,077 -0.07(-0.38%)
Jul 16, 2018 19.33 19.33 19.23 19.23 3,672 +0.11(+0.60%)
Jul 13, 2018 19.10 19.11 19.10 19.11 831 -0.13(-0.68%)
Jul 11, 2018 19.24 19.24 19.24 87 -0.26(-1.34%)
Jul 10, 2018 19.51 19.51 19.51 19.51 316 +0.07(+0.38%)
Jul 09, 2018 19.31 19.43 19.23 19.43 5,691 +0.61(+3.26%)
Jul 05, 2018 18.82 18.82 18.82 61 +0.40(+2.18%)
Jul 03, 2018 18.42 18.42 18.42 0 -0.06(-0.34%)
Jul 02, 2018 18.59 18.59 18.48 18.48 749 -0.12(-0.63%)
Jun 29, 2018 18.59 18.60 18.59 18.60 2,043 +0.55(+3.04%)
Jun 28, 2018 18.08 18.08 18.05 18.05 386 +0.02(+0.14%)
Jun 22, 2018 18.03 18.03 18.03 80 +0.16(+0.87%)
Jun 21, 2018 17.71 17.89 17.71 17.87 256,525 +0.05(+0.28%)
Jun 20, 2018 17.82 17.82 17.82 17.82 2,372 -0.04(-0.25%)
Jun 15, 2018 17.87 17.87 17.87 0 -0.27(-1.49%)
Jun 13, 2018 18.13 18.13 18.13 13 -0.20(-1.07%)
Jun 08, 2018 18.33 18.33 18.33 1 -0.08(-0.41%)
May 29, 2018 18.41 18.41 18.41 2 -0.36(-1.90%)
May 24, 2018 18.76 18.76 18.76 0 +0.07(+0.35%)
May 23, 2018 18.70 18.70 18.70 18.70 122 +0.01(+0.04%)
May 18, 2018 18.69 18.69 18.69 0 -0.10(-0.51%)
May 17, 2018 18.79 18.79 18.79 18.79 3,256 +0.51(+2.82%)
May 03, 2018 18.27 18.27 18.27 0 +0.22(+1.23%)
May 02, 2018 18.05 18.05 18.05 18.05 133 +0.08(+0.45%)
May 01, 2018 17.97 17.97 17.97 17.97 122 -0.46(-2.48%)
Apr 30, 2018 18.40 18.43 18.40 18.43 489 +0.06(+0.31%)
Apr 27, 2018 18.37 18.37 18.37 18.37 122 +0.20(+1.08%)
Apr 23, 2018 18.18 18.18 18.18 0 -0.07(-0.40%)
Apr 19, 2018 18.25 18.25 18.25 0 +0.01(+0.04%)
Apr 18, 2018 18.31 18.31 18.24 18.24 7,557 +0.39(+2.20%)
Apr 17, 2018 17.85 17.85 17.85 17.85 942 +0.48(+2.77%)
Apr 16, 2018 17.34 17.37 17.34 17.37 440 -0.55(-3.05%)
Apr 12, 2018 17.91 17.91 17.91 42 +0.20(+1.15%)
Apr 11, 2018 17.08 17.71 17.06 17.71 5,098 +0.20(+1.15%)
Apr 09, 2018 17.51 17.51 17.51 0 -2.45(-12.27%)
Mar 23, 2018 19.96 19.96 19.96 0 +0.14(+0.70%)
Mar 19, 2018 19.82 19.82 19.82 0 -0.60(-2.96%)
Mar 12, 2018 20.42 20.42 20.42 0 +0.01(+0.04%)
Mar 09, 2018 20.41 20.41 20.41 20.41 612 +0.21(+1.05%)
Mar 08, 2018 20.20 20.20 20.20 20.20 244 +0.04(+0.20%)
Mar 07, 2018 20.15 20.16 20.15 20.16 340 -0.19(-0.92%)
Mar 06, 2018 20.35 20.35 20.35 20.35 249 +0.09(+0.44%)
Mar 02, 2018 20.26 20.26 20.26 48 -0.04(-0.20%)
Mar 01, 2018 20.29 20.31 20.29 20.30 612 -0.73(-3.46%)
Feb 27, 2018 21.03 21.03 21.03 105 +0.42(+2.06%)
Feb 23, 2018 20.60 20.60 20.60 0 +0.16(+0.80%)
Feb 21, 2018 20.44 20.44 20.44 122 +0.40(+2.00%)
Feb 16, 2018 20.04 20.04 20.04 0 -0.15(-0.77%)
Feb 15, 2018 20.10 20.19 20.09 20.19 32,637 +0.56(+2.87%)
Feb 14, 2018 19.63 19.63 19.63 19.63 1,176 +0.10(+0.50%)
Feb 13, 2018 19.53 19.53 19.53 19.53 1,232 +0.17(+0.89%)
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.