Skip to main content

Europe Franklin FTSE ETF (NY: FLEE )

29.74 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.76 26.79 26.74 26.76 2,656 +0.36(+1.35%)
Jun 29, 2023 26.34 26.57 26.34 26.40 52,454 +0.00(+0.01%)
Jun 28, 2023 26.43 26.46 26.38 26.40 21,112 -0.05(-0.18%)
Jun 27, 2023 26.27 26.45 26.25 26.45 6,802 +0.26(+1.00%)
Jun 26, 2023 26.21 26.21 26.17 26.18 1,585 +0.04(+0.15%)
Jun 23, 2023 26.11 26.20 26.09 26.15 6,462 -0.28(-1.07%)
Jun 22, 2023 26.40 26.45 26.40 26.43 19,429 -0.13(-0.50%)
Jun 21, 2023 26.43 26.62 26.43 26.56 7,029 -0.03(-0.10%)
Jun 20, 2023 26.58 26.63 26.52 26.59 2,224 -0.35(-1.30%)
Jun 16, 2023 27.15 27.15 26.94 26.94 2,802 +0.00(+0.01%)
Jun 15, 2023 26.76 26.97 26.76 26.94 6,856 +0.32(+1.20%)
Jun 14, 2023 26.66 26.73 26.52 26.62 7,328 +0.15(+0.55%)
Jun 13, 2023 26.48 26.50 26.44 26.47 5,746 +0.20(+0.76%)
Jun 12, 2023 26.22 26.27 26.17 26.27 13,345 +0.05(+0.20%)
Jun 09, 2023 26.20 26.24 26.12 26.22 18,111 -0.14(-0.52%)
Jun 08, 2023 26.19 26.36 26.19 26.36 10,508 +0.30(+1.16%)
Jun 07, 2023 26.17 26.17 26.05 26.05 1,570 -0.12(-0.47%)
Jun 06, 2023 26.14 26.18 26.12 26.18 3,173 +0.09(+0.36%)
Jun 05, 2023 26.16 26.17 26.03 26.08 21,584 -0.13(-0.49%)
Jun 02, 2023 26.21 26.25 26.14 26.21 20,483 +0.25(+0.94%)
Jun 01, 2023 25.76 25.98 25.76 25.97 13,165 +0.32(+1.25%)
May 31, 2023 25.71 25.71 25.49 25.64 7,069 -0.28(-1.08%)
May 30, 2023 26.07 26.07 25.87 25.92 6,528 -0.22(-0.84%)
May 26, 2023 26.03 26.20 26.03 26.14 6,969 +0.24(+0.91%)
May 25, 2023 25.90 25.91 25.83 25.91 16,587 -0.10(-0.37%)
May 24, 2023 25.98 26.03 25.97 26.01 6,103 -0.38(-1.42%)
May 23, 2023 26.66 26.66 26.38 26.38 2,212 -0.40(-1.51%)
May 22, 2023 26.71 26.80 26.71 26.78 2,457 +0.00(+0.01%)
May 19, 2023 26.78 26.81 26.77 26.78 1,716 +0.18(+0.69%)
May 18, 2023 26.48 26.60 26.46 26.60 8,914 -0.04(-0.16%)
May 17, 2023 26.47 26.67 26.43 26.64 4,400 +0.11(+0.41%)
May 16, 2023 26.73 26.73 26.53 26.53 8,098 -0.26(-0.96%)
May 15, 2023 26.72 26.79 26.72 26.79 3,527 +0.21(+0.79%)
May 12, 2023 26.66 26.66 26.53 26.58 55,256 -0.14(-0.51%)
May 11, 2023 26.65 26.71 26.64 26.71 1,937 -0.13(-0.48%)
May 10, 2023 26.89 26.89 26.64 26.84 14,632 -0.03(-0.12%)
May 09, 2023 26.75 26.87 26.75 26.87 2,354 -0.18(-0.67%)
May 08, 2023 27.21 27.21 27.05 27.05 13,328 +0.01(+0.04%)
May 05, 2023 26.79 27.08 26.79 27.04 47,833 +0.37(+1.40%)
May 04, 2023 26.71 26.76 26.61 26.67 9,791 -0.10(-0.36%)
May 03, 2023 26.87 26.93 26.75 26.77 4,886 +0.05(+0.18%)
May 02, 2023 26.75 26.75 26.55 26.72 15,763 -0.28(-1.04%)
May 01, 2023 27.04 27.11 26.98 27.00 4,289 +0.02(+0.06%)
Apr 28, 2023 26.83 27.01 26.79 26.98 9,325 -0.01(-0.04%)
Apr 27, 2023 26.82 26.99 26.74 26.99 7,154 +0.30(+1.13%)
Apr 26, 2023 26.81 26.83 26.63 26.69 11,302 -0.01(-0.04%)
Apr 25, 2023 26.90 26.90 26.68 26.70 17,102 -0.41(-1.51%)
Apr 24, 2023 27.08 27.12 27.02 27.11 15,095 +0.12(+0.44%)
Apr 21, 2023 26.77 27.01 26.77 26.99 10,034 +0.21(+0.78%)
Apr 20, 2023 28.13 28.13 26.75 26.78 12,231 -0.04(-0.16%)
Apr 19, 2023 26.76 26.82 26.76 26.82 7,095 -0.06(-0.22%)
Apr 18, 2023 26.83 26.88 26.79 26.88 16,268 +0.18(+0.66%)
Apr 17, 2023 26.68 26.71 26.59 26.71 16,129 -0.10(-0.36%)
Apr 14, 2023 26.85 26.92 26.74 26.80 40,190 -0.05(-0.18%)
Apr 13, 2023 26.79 26.88 26.79 26.85 1,925 +0.35(+1.32%)
Apr 12, 2023 26.60 26.64 26.44 26.50 5,284 +0.21(+0.82%)
Apr 11, 2023 26.30 26.34 26.26 26.29 8,058 +0.08(+0.30%)
Apr 10, 2023 26.07 26.21 26.07 26.21 7,374 -0.01(-0.04%)
Apr 06, 2023 26.15 26.29 26.15 26.22 5,004 +0.21(+0.82%)
Apr 05, 2023 26.05 26.07 25.95 26.01 4,494 -0.11(-0.43%)
Apr 04, 2023 26.21 26.21 26.06 26.12 2,715 +0.02(+0.08%)
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.