Franklin FTSE Asia ex Japan ETF (FLAX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 3.02637267618 | 23.13 | 23.9 | 23.13 | 2682 | 23.52162328 | SP |
| 4 | 1.04 | 4.56340500219 | 22.79 | 23.9 | 22.5 | 2732 | 23.08388348 | SP |
| 12 | 0.54 | 2.31859167024 | 23.29 | 24.3999 | 21.88 | 5225 | 22.95546646 | SP |
| 26 | 0.76 | 3.29432162982 | 23.07 | 25.96 | 21.88 | 3093 | 23.18020071 | SP |
| 52 | 2.67 | 12.618147448 | 21.16 | 25.96 | 18.81 | 4412 | 22.61665248 | SP |
| 156 | -1.97 | -7.63565891473 | 25.8 | 25.96 | 17.5 | 6017 | 21.33074528 | SP |
| 260 | 1.49 | 6.66965085049 | 22.34 | 31.71 | 16.3739 | 5405 | 22.56030716 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 23.647 | 0.1 | 0.43 | 23.66 | 23.71 | 23.6 | 4646 |
| 1739489400 | 23.5468 | 0.17 | 0.71 | 23.23 | 23.55 | 23.23 | 2302 |
| 1739403000 | 23.38 | 0.18 | 0.79 | 23.16 | 23.4304 | 23.16 | 3209 |
| 1739316600 | 23.1959 | -0.14 | -0.60 | 23.13 | 23.1959 | 23.13 | 571 |
| 1739230200 | 23.3352 | 0.41 | 1.77 | 23.22 | 23.36 | 23.22 | 4040 |
| 1738971000 | 22.93 | -0.13 | -0.57 | 23.23 | 23.3511 | 22.93 | 4131 |
| 1738884600 | 23.0607 | 0.07 | 0.31 | 23.04 | 23.07 | 23 | 4833 |
| 1738798200 | 22.99 | -0.07 | -0.30 | 22.92 | 23.04 | 22.92 | 1664 |
| 1738711800 | 23.0599 | 0.39 | 1.74 | 22.96 | 23.06 | 22.96 | 4551 |
| 1738625400 | 22.6656 | -0.21 | -0.90 | 22.51 | 22.77 | 22.51 | 2572 |
| 1738366200 | 22.8721 | -0.19 | -0.81 | 23.095 | 23.095 | 22.8721 | 1139 |
| 1738279800 | 23.06 | 0.29 | 1.26 | 22.82 | 23.12 | 22.82 | 4936 |
| 1738193400 | 22.7739 | 0.03 | 0.12 | 22.87 | 22.88 | 22.7739 | 3457 |
| 1738107000 | 22.7465 | 0.18 | 0.79 | 22.6 | 22.7465 | 22.5 | 1156 |
| 1738020600 | 22.568 | -0.48 | -2.08 | 22.65 | 22.65 | 22.56 | 2444 |
| 1737761400 | 23.0475 | 0.2 | 0.85 | 22.97 | 23.07 | 22.97 | 1647 |
| 1737675000 | 22.8522 | 0 | 0.00 | 22.8522 | 22.8522 | 22.8522 | 0 |
| 1737588600 | 22.8522 | -0.01 | -0.04 | 22.87 | 22.87 | 22.8522 | 1273 |
| 1737502200 | 22.861 | 0.18 | 0.80 | 22.74 | 22.861 | 22.74 | 325 |
| 1737156600 | 22.68 | 0.18 | 0.81 | 22.53 | 22.79 | 22.53 | 605 |
| 1737070200 | 22.4967 | 0.02 | 0.08 | 22.56 | 22.56 | 22.48 | 928 |
| 1736983800 | 22.479 | 0.24 | 1.10 | 22.4 | 22.54 | 22.4 | 9123 |
| 1736897400 | 22.2341 | 0.27 | 1.23 | 22.21 | 22.2341 | 22.18 | 2386 |
| 1736811000 | 21.965 | -0.15 | -0.66 | 21.88 | 21.97 | 21.88 | 6254 |
| 1736551800 | 22.11 | -0.5 | -2.21 | 22.13 | 22.2 | 22.11 | 6060 |
| 1736379000 | 22.6103 | -0.1 | -0.46 | 22.55 | 22.63 | 22.55 | 4737 |
| 1736292600 | 22.7146 | -0.15 | -0.64 | 22.78 | 22.78 | 22.7146 | 348 |
| 1736206200 | 22.86 | 0.04 | 0.17 | 23.05 | 23.09 | 22.86 | 1345 |
| 1735947000 | 22.8204 | 0.21 | 0.91 | 22.76 | 22.83 | 22.76 | 1550 |
| 1735860600 | 22.6142 | -0.11 | -0.47 | 22.7 | 22.71 | 22.585 | 2352 |
| 1735687800 | 22.721 | -0.08 | -0.33 | 22.81 | 22.81 | 22.695 | 4515 |
| 1735601400 | 22.7968 | -0.14 | -0.60 | 22.84 | 22.84 | 22.76 | 25406 |
| 1735342200 | 22.935 | -0.21 | -0.89 | 22.96 | 22.98 | 22.77 | 110311 |
| 1735255800 | 23.14 | 0.01 | 0.04 | 23.19 | 23.19 | 23.1 | 3400 |
| 1735077840 | 23.13 | 0.06 | 0.26 | 23.1 | 23.13 | 23.1 | 62 |
| 1734996600 | 23.0701 | 0.18 | 0.78 | 22.92 | 23.0701 | 22.92 | 1282 |
| 1734737400 | 22.8915 | -0.33 | -1.41 | 22.75 | 22.97 | 22.75 | 3657 |
| 1734651000 | 23.2181 | 0.14 | 0.62 | 23.21 | 23.2181 | 23.18 | 3322 |
| 1734564600 | 23.0741 | -0.46 | -1.96 | 23.53 | 23.53 | 23.0741 | 430 |
| 1734478200 | 23.5345 | -0.04 | -0.15 | 23.37 | 23.55 | 23.37 | 4656 |
| 1734391800 | 23.57 | -0.16 | -0.66 | 23.63 | 23.63 | 23.57 | 789 |
| 1734132600 | 23.7262 | 0.02 | 0.08 | 23.75 | 23.75 | 23.67 | 1738 |
| 1734046200 | 23.7075 | -0.09 | -0.38 | 23.7 | 23.78 | 23.7 | 1842 |
| 1733959800 | 23.798 | 0.05 | 0.22 | 23.8 | 23.8 | 23.78 | 1323 |
| 1733873400 | 23.745 | -0.47 | -1.94 | 23.89 | 23.89 | 23.745 | 1135 |
| 1733787000 | 24.2158 | 0.56 | 2.37 | 24.22 | 24.3999 | 24.2158 | 3444 |
| 1733527800 | 23.655 | -0 | -0.00 | 23.71 | 23.71 | 23.62 | 1977 |
| 1733441400 | 23.6557 | 0.15 | 0.62 | 23.61 | 23.69 | 23.61 | 4429 |
| 1733355000 | 23.5089 | -0.03 | -0.14 | 23.55 | 23.56 | 23.4553 | 7823 |
| 1733268600 | 23.5422 | 0.03 | 0.14 | 23.47 | 23.5422 | 23.47 | 162 |
| 1733182200 | 23.51 | 0.13 | 0.53 | 23.47 | 23.51 | 23.47 | 300 |
| 1732917840 | 23.385 | 0.04 | 0.17 | 23.19 | 23.395 | 23.19 | 305 |
| 1732750200 | 23.345 | 0.14 | 0.58 | 23.36 | 23.36 | 23.25 | 2014 |
| 1732663800 | 23.2098 | -0.17 | -0.73 | 23.29 | 23.29 | 23.2098 | 487 |
| 1732577400 | 23.38 | 0.09 | 0.37 | 23.38 | 23.38 | 23.285 | 1621 |
| 1732318200 | 23.2948 | -0.04 | -0.15 | 23.32 | 23.32 | 23.21 | 2382 |
| 1732231800 | 23.33 | -0.04 | -0.17 | 23.32 | 23.33 | 23.27 | 354 |
| 1732145400 | 23.3697 | -0.04 | -0.17 | 23.33 | 23.38 | 23.31521 | 641 |
| 1732059000 | 23.4093 | 0.02 | 0.08 | 23.29 | 23.46 | 23.29 | 1175 |
| 1731972600 | 23.39 | 0.23 | 1.01 | 23.35 | 23.39 | 23.3 | 1035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
