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 (%)
Mar 03, 2022 9.100 0 -2.30(-20.18%)
Mar 02, 2022 12.50 12.79 9.875 11.40 120,053 -1.60(-12.31%)
Mar 01, 2022 17.62 18.25 12.75 13.00 108,130 -3.40(-20.73%)
Feb 28, 2022 18.50 18.67 16.33 16.40 124,596 -3.99(-19.57%)
Feb 25, 2022 19.95 23.87 20.30 20.39 43,481 +1.39(+7.32%)
Feb 24, 2022 17.62 21.18 16.20 19.00 112,327 -2.26(-10.61%)
Feb 23, 2022 22.48 22.68 21.13 21.26 50,534 -2.73(-11.37%)
Feb 22, 2022 23.37 24.08 22.90 23.98 80,098 -2.54(-9.56%)
Feb 18, 2022 26.52 0 -1.33(-4.77%)
Feb 17, 2022 28.00 28.10 27.75 27.85 22,952 -1.49(-5.09%)
Feb 16, 2022 28.98 29.38 28.98 29.34 2,076 +0.37(+1.27%)
Feb 15, 2022 28.62 28.98 28.51 28.97 8,022 +1.33(+4.82%)
Feb 14, 2022 27.57 27.77 27.04 27.64 21,181 +0.55(+2.03%)
Feb 11, 2022 28.28 28.38 26.73 27.09 26,199 -2.06(-7.06%)
Feb 10, 2022 29.29 29.58 29.04 29.15 4,572 -0.36(-1.22%)
Feb 09, 2022 29.37 29.53 29.37 29.51 6,531 +0.62(+2.14%)
Feb 08, 2022 28.65 28.89 28.65 28.89 4,320 +0.89(+3.19%)
Feb 07, 2022 27.88 28.00 27.80 28.00 2,968 -0.01(-0.02%)
Feb 04, 2022 27.75 28.00 27.65 28.00 2,099 +0.53(+1.94%)
Feb 03, 2022 27.43 27.36 27.47 5,493 -0.61(-2.18%)
Feb 02, 2022 28.10 28.10 27.93 28.08 2,767 +0.12(+0.44%)
Feb 01, 2022 28.03 28.03 27.70 27.96 10,697 +0.12(+0.43%)
Jan 31, 2022 27.49 27.84 27.84 7,571 +0.68(+2.52%)
Jan 28, 2022 27.32 27.32 27.04 27.15 9,094 +0.34(+1.25%)
Jan 27, 2022 26.96 27.14 26.73 26.82 32,628 +1.57(+6.23%)
Jan 26, 2022 25.78 25.81 25.18 25.25 24,320 -0.42(-1.63%)
Jan 25, 2022 24.96 25.88 24.79 25.66 59,042 +0.26(+1.01%)
Jan 24, 2022 24.89 25.41 24.39 25.41 27,031 -1.05(-3.98%)
Jan 21, 2022 27.01 27.13 26.45 26.46 21,683 -0.60(-2.21%)
Jan 20, 2022 27.46 27.70 27.03 27.06 11,922 -0.25(-0.93%)
Jan 19, 2022 27.33 27.52 27.14 27.31 9,727 +1.11(+4.24%)
Jan 18, 2022 26.00 26.48 25.89 26.20 43,422 -2.24(-7.88%)
Jan 14, 2022 28.44 0 -0.36(-1.24%)
Jan 13, 2022 28.75 28.91 28.58 28.80 9,614 -1.70(-5.57%)
Jan 12, 2022 30.44 30.50 30.29 30.50 4,183 +0.23(+0.74%)
Jan 11, 2022 30.29 30.29 30.21 30.27 950 +0.42(+1.41%)
Jan 10, 2022 29.72 29.86 29.47 29.85 16,361 +0.08(+0.28%)
Jan 07, 2022 29.90 29.98 29.77 29.77 11,107 +0.36(+1.21%)
Jan 06, 2022 29.01 29.41 29.01 29.41 5,245 +0.70(+2.44%)
Jan 05, 2022 29.84 29.95 28.71 28.71 12,065 -1.63(-5.39%)
Jan 04, 2022 30.35 30.43 30.35 30.35 1,154 -0.15(-0.50%)
Jan 03, 2022 30.56 30.59 30.45 30.50 5,733 +0.17(+0.56%)
Dec 31, 2021 30.31 30.66 30.31 30.33 11,537 +0.34(+1.14%)
Dec 30, 2021 30.00 30.00 29.87 29.99 19,234 -0.01(-0.05%)
Dec 29, 2021 29.93 30.00 29.77 30.00 3,630 -0.13(-0.43%)
Dec 28, 2021 30.14 30.15 30.07 30.13 11,976 -0.08(-0.25%)
Dec 27, 2021 29.91 30.21 29.91 30.21 6,794 +0.49(+1.66%)
Dec 23, 2021 29.75 29.80 29.72 29.72 7,065 -0.05(-0.16%)
Dec 22, 2021 29.95 30.01 29.77 29.77 9,404 +0.32(+1.09%)
Dec 21, 2021 29.21 29.47 29.05 29.45 21,351 +0.25(+0.86%)
Dec 20, 2021 28.85 29.19 28.85 29.19 8,595 -0.12(-0.41%)
Dec 17, 2021 29.30 29.33 29.20 29.31 10,324 -0.14(-0.47%)
Dec 16, 2021 29.65 29.70 29.40 29.45 10,987 +0.50(+1.72%)
Dec 15, 2021 28.49 28.96 28.38 28.96 7,743 +0.41(+1.42%)
Dec 14, 2021 28.40 28.75 28.40 28.55 21,056 +0.20(+0.71%)
Dec 13, 2021 28.73 28.73 28.32 28.35 56,278 -1.45(-4.87%)
Dec 10, 2021 29.83 29.85 29.68 29.80 9,487 -0.12(-0.39%)
Dec 09, 2021 29.90 30.02 29.84 29.92 8,487 +0.03(+0.11%)
Dec 08, 2021 29.98 29.98 29.64 29.89 6,544 -0.31(-1.02%)
Dec 07, 2021 29.81 30.27 29.78 30.20 25,975 +0.54(+1.82%)
Dec 06, 2021 29.72 29.78 29.58 29.66 45,269 -0.79(-2.60%)
Dec 03, 2021 30.61 30.62 30.18 30.45 8,422 -0.28(-0.90%)
Dec 02, 2021 30.37 30.79 30.37 30.73 5,512 +0.76(+2.53%)
Dec 01, 2021 30.35 30.64 29.97 29.97 17,555 +0.33(+1.12%)
Nov 30, 2021 29.73 29.74 29.36 29.64 27,442 -0.10(-0.34%)
Nov 29, 2021 29.99 30.01 29.74 29.74 12,969 +0.93(+3.23%)
Nov 26, 2021 29.13 29.21 28.70 28.81 11,945 -1.39(-4.61%)
Nov 24, 2021 30.14 30.22 30.14 30.20 2,895 -0.53(-1.73%)
Nov 23, 2021 30.06 30.73 30.06 30.73 1,853 +1.36(+4.62%)
Nov 22, 2021 29.76 29.80 29.29 29.37 24,215 -1.63(-5.26%)
Nov 19, 2021 31.29 31.29 31.01 31.01 2,929 -0.87(-2.72%)
Nov 18, 2021 32.15 31.87 31.85 31.87 4,197 -0.56(-1.72%)
Nov 17, 2021 32.41 32.58 32.31 32.43 7,790 +0.45(+1.39%)
Nov 16, 2021 32.11 32.11 31.88 31.99 4,210 -0.47(-1.46%)
Nov 15, 2021 32.51 32.51 32.28 32.46 6,979 +0.17(+0.52%)
Nov 12, 2021 32.46 32.49 32.27 32.29 14,428 -1.04(-3.13%)
Nov 11, 2021 33.40 33.48 33.24 33.34 6,615 +0.18(+0.55%)
Nov 10, 2021 33.76 33.15 33.15 6,035 -0.64(-1.90%)
Nov 09, 2021 34.04 34.04 33.66 33.80 8,473 +0.14(+0.41%)
Nov 08, 2021 33.58 33.74 33.58 33.66 13,727 +0.22(+0.64%)
Nov 05, 2021 33.56 33.56 33.44 33.44 6,206 +0.11(+0.33%)
Nov 04, 2021 33.46 33.47 33.21 33.33 16,758 +0.01(+0.02%)
Nov 03, 2021 33.21 33.32 33.06 33.32 57,145 -0.41(-1.23%)
Nov 02, 2021 33.62 33.75 33.51 33.74 8,846 -0.26(-0.77%)
Nov 01, 2021 33.90 34.04 33.69 34.00 16,471 +0.31(+0.91%)
Oct 29, 2021 33.57 33.69 33.42 33.69 19,547 -0.75(-2.17%)
Oct 28, 2021 34.29 34.44 34.25 34.44 10,742 -0.22(-0.65%)
Oct 27, 2021 34.79 34.84 34.66 34.66 60,267 -0.67(-1.89%)
Oct 26, 2021 35.44 35.33 19,992 +0.05(+0.15%)
Oct 25, 2021 35.09 35.29 34.99 35.28 82,086 +0.80(+2.32%)
Oct 22, 2021 34.74 34.74 34.41 34.48 15,203 +0.24(+0.69%)
Oct 21, 2021 34.56 34.56 34.21 34.24 10,161 -0.78(-2.22%)
Oct 20, 2021 34.74 35.06 34.74 35.02 4,751 +0.06(+0.18%)
Oct 19, 2021 34.82 34.97 34.75 34.96 8,263 +0.47(+1.35%)
Oct 18, 2021 34.51 34.58 34.45 34.49 6,696 -0.17(-0.49%)
Oct 15, 2021 34.51 34.73 34.51 34.66 28,260 +0.25(+0.74%)
Oct 14, 2021 34.57 34.57 34.41 34.41 9,503 +0.29(+0.85%)
Oct 13, 2021 33.72 34.12 33.72 34.12 6,919 -0.20(-0.60%)
Oct 12, 2021 34.40 34.54 34.23 34.32 64,650 -0.19(-0.54%)
Oct 11, 2021 34.38 34.60 34.38 34.51 11,151 +0.51(+1.49%)
Oct 08, 2021 33.99 34.10 33.90 34.00 8,520 +0.30(+0.88%)
Oct 07, 2021 33.72 33.81 33.64 33.70 8,385 +0.27(+0.81%)
Oct 06, 2021 33.26 33.43 33.03 33.43 2,663 -0.17(-0.52%)
Oct 05, 2021 33.63 33.65 33.59 33.61 1,396 +0.92(+2.80%)
Oct 04, 2021 32.28 32.70 32.28 32.69 3,829 +0.53(+1.64%)
Oct 01, 2021 32.13 32.16 32.04 32.16 1,231 +0.13(+0.42%)
Sep 30, 2021 31.94 32.11 31.94 32.03 633 +0.28(+0.87%)
Sep 29, 2021 31.66 31.85 31.66 31.76 1,210 -0.15(-0.47%)
Sep 28, 2021 32.11 32.11 31.76 31.91 2,646 -0.21(-0.66%)
Sep 27, 2021 31.98 32.14 31.98 32.12 1,389 +0.49(+1.56%)
Sep 24, 2021 31.52 31.64 31.52 31.63 2,137 +0.01(+0.04%)
Sep 23, 2021 31.61 31.61 31.61 31.61 530 +0.24(+0.78%)
Sep 22, 2021 31.43 31.51 31.37 31.37 847 +0.56(+1.81%)
Sep 21, 2021 30.63 30.81 30.63 30.81 3,034 +0.32(+1.06%)
Sep 20, 2021 30.59 30.66 30.31 30.49 6,364 -0.85(-2.70%)
Sep 17, 2021 31.38 31.39 31.30 31.33 2,729 -0.26(-0.83%)
Sep 16, 2021 31.83 31.83 31.49 31.60 5,799 -0.42(-1.31%)
Sep 15, 2021 31.75 32.02 31.75 32.02 3,708 +0.59(+1.87%)
Sep 14, 2021 31.50 31.56 31.37 31.43 6,936 -0.02(-0.06%)
Sep 13, 2021 31.14 31.45 30.98 31.45 3,182 +0.59(+1.92%)
Sep 10, 2021 31.08 31.08 30.86 30.86 1,461 +0.07(+0.24%)
Sep 09, 2021 30.87 30.89 30.78 30.78 1,066 -0.28(-0.89%)
Sep 08, 2021 31.06 31.06 31.06 31.06 1,345 +0.15(+0.50%)
Sep 07, 2021 30.83 30.95 30.83 30.90 2,722 -0.08(-0.25%)
Sep 03, 2021 30.85 31.01 30.81 30.98 1,850 +0.27(+0.87%)
Sep 02, 2021 30.81 30.84 30.70 30.71 4,754 +0.02(+0.05%)
Sep 01, 2021 30.35 30.77 30.35 30.70 2,278 +0.57(+1.90%)
Aug 31, 2021 30.16 30.17 30.12 30.12 2,102 +0.06(+0.21%)
Aug 30, 2021 30.05 30.15 30.05 30.06 2,082 +0.24(+0.81%)
Aug 27, 2021 29.82 29.83 29.81 29.82 4,585 +0.58(+1.98%)
Aug 26, 2021 29.29 29.31 29.24 29.24 3,229 -0.39(-1.33%)
Aug 25, 2021 29.62 29.64 29.56 29.64 557 -0.14(-0.47%)
Aug 24, 2021 29.72 29.77 29.72 29.77 1,130 +0.15(+0.51%)
Aug 23, 2021 29.49 29.63 29.49 29.62 1,096 +0.45(+1.54%)
Aug 20, 2021 29.16 29.19 29.03 29.18 2,399 -0.18(-0.62%)
Aug 19, 2021 29.22 29.38 29.22 29.36 466 -0.55(-1.84%)
Aug 18, 2021 30.07 30.08 29.91 29.91 1,545 -0.24(-0.79%)
Aug 17, 2021 30.12 30.24 30.12 30.15 1,719 +0.08(+0.25%)
Aug 16, 2021 30.07 30.07 29.95 30.07 5,412 +0.13(+0.42%)
Aug 13, 2021 29.92 29.96 29.92 29.95 4,278 +0.02(+0.05%)
Aug 12, 2021 29.93 29.93 29.93 29.93 136 -0.00(-0.00%)
Aug 11, 2021 29.78 29.93 29.77 29.93 798 +0.31(+1.06%)
Aug 10, 2021 29.60 29.62 29.58 29.62 1,588 +0.15(+0.52%)
Aug 09, 2021 29.47 29.47 29.47 29.47 270 +0.12(+0.40%)
Aug 06, 2021 29.35 29.35 29.35 29.35 176 -0.27(-0.92%)
Aug 05, 2021 29.56 29.62 29.56 29.62 1,049 +0.25(+0.86%)
Aug 04, 2021 29.44 29.50 29.37 29.37 737 -0.12(-0.39%)
Aug 03, 2021 29.28 29.48 29.28 29.48 3,178 +0.21(+0.70%)
Aug 02, 2021 29.40 29.40 29.25 29.28 1,667 +0.03(+0.09%)
Jul 30, 2021 29.27 29.29 29.22 29.25 3,663 -0.19(-0.66%)
Jul 29, 2021 29.45 29.45 29.45 29.45 486 +0.37(+1.28%)
Jul 28, 2021 28.78 29.08 28.78 29.08 2,402 +0.42(+1.46%)
Jul 27, 2021 28.62 28.66 28.58 28.66 1,900 -0.12(-0.42%)
Jul 26, 2021 28.69 28.78 28.52 28.78 5,497 +0.23(+0.81%)
Jul 23, 2021 28.51 28.55 28.51 28.55 2,804 -0.13(-0.46%)
Jul 22, 2021 28.54 28.68 28.52 28.68 3,016 +0.29(+1.02%)
Jul 21, 2021 28.31 28.39 28.31 28.39 3,717 +0.32(+1.14%)
Jul 20, 2021 27.72 28.07 27.72 28.07 1,614 +0.37(+1.34%)
Jul 19, 2021 27.90 27.90 27.64 27.70 4,432 -0.82(-2.88%)
Jul 16, 2021 28.65 28.65 28.50 28.52 4,371 -0.21(-0.73%)
Jul 15, 2021 28.71 28.73 28.67 28.73 6,384 -0.32(-1.09%)
Jul 14, 2021 29.12 29.16 29.04 29.04 1,570 -0.06(-0.20%)
Jul 13, 2021 29.02 29.25 29.02 29.10 4,778 +0.03(+0.11%)
Jul 12, 2021 28.97 29.07 28.91 29.07 3,108 +0.08(+0.26%)
Jul 09, 2021 28.96 28.99 28.93 28.99 2,760 +0.33(+1.16%)
Jul 08, 2021 28.48 28.72 28.48 28.66 1,263 -0.34(-1.16%)
Jul 07, 2021 28.95 29.01 28.95 29.00 2,572 -0.01(-0.04%)
Jul 06, 2021 28.97 29.44 28.93 29.01 4,831 -0.41(-1.39%)
Jul 02, 2021 29.39 29.44 29.39 29.42 3,831 +0.12(+0.40%)
Jul 01, 2021 29.30 29.30 29.30 29.30 137 +0.14(+0.49%)
Jun 30, 2021 29.08 29.16 29.06 29.16 3,293 +0.19(+0.67%)
Jun 29, 2021 28.99 28.99 28.84 28.96 6,463 -0.48(-1.63%)
Jun 28, 2021 29.56 29.56 29.43 29.44 1,803 -0.12(-0.40%)
Jun 25, 2021 29.49 29.56 29.49 29.56 4,543 +0.17(+0.56%)
Jun 24, 2021 29.32 29.47 29.32 29.39 3,149 +0.05(+0.16%)
Jun 23, 2021 29.51 29.51 29.35 29.35 48,995 -0.01(-0.05%)
Jun 22, 2021 29.13 29.36 29.10 29.36 721 +0.23(+0.78%)
Jun 21, 2021 28.96 29.14 28.93 29.13 8,269 +0.04(+0.13%)
Jun 18, 2021 29.22 29.23 29.05 29.09 13,134 -0.32(-1.08%)
Jun 17, 2021 29.50 29.51 29.41 29.41 2,618 -0.04(-0.15%)
Jun 16, 2021 29.98 29.98 29.45 29.45 3,621 -0.17(-0.57%)
Jun 15, 2021 29.80 29.80 29.55 29.62 6,491 -0.20(-0.66%)
Jun 14, 2021 29.86 29.92 29.82 29.82 1,511 +0.11(+0.39%)
Jun 11, 2021 29.78 29.78 29.62 29.70 8,744 -0.14(-0.47%)
Jun 10, 2021 29.95 29.95 29.74 29.84 9,457 +0.18(+0.61%)
Jun 09, 2021 29.71 29.73 29.63 29.66 8,622 +0.16(+0.53%)
Jun 08, 2021 29.28 29.51 29.28 29.50 8,598 +0.21(+0.73%)
Jun 07, 2021 29.33 29.33 29.15 29.29 15,537 +0.12(+0.40%)
Jun 04, 2021 29.12 29.17 29.04 29.17 2,854 +0.28(+0.97%)
Jun 03, 2021 28.76 28.95 28.76 28.89 13,208 -0.08(-0.28%)
Jun 02, 2021 28.62 28.99 28.60 28.97 8,465 +0.54(+1.88%)
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.