Franklin FTSE Brazil ETF (FLBR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5661 | -3.21282633371 | 17.62 | 17.9 | 17.05 | 313287 | 17.70776802 | SP |
| 4 | 0.4039 | 2.42582582583 | 16.65 | 17.9 | 16.4 | 121157 | 17.43647499 | SP |
| 12 | -1.8761 | -9.91072371896 | 18.93 | 19.7715 | 16.4 | 74071 | 17.68279488 | SP |
| 26 | -2.6261 | -13.344004065 | 19.68 | 20.47 | 16.4 | 64600 | 18.58721183 | SP |
| 52 | -2.1061 | -10.99217119 | 19.16 | 21.19 | 16.4 | 55518 | 18.80406444 | SP |
| 156 | -6.7361 | -28.3148381673 | 23.79 | 24.72 | 15.35 | 99884 | 19.08763029 | SP |
| 260 | -11.5665 | -40.4134812931 | 28.6204 | 29.8431 | 12.49 | 75825 | 20.0809044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 17.0539 | -0.06 | -0.35 | 17.35 | 17.36 | 17.05 | 29223 |
| 1721341800 | 17.1145 | -0.56 | -3.14 | 17.4 | 17.4244 | 17.11 | 50971 |
| 1721255400 | 17.67 | -0.1 | -0.56 | 17.75 | 17.75 | 17.59 | 642833 |
| 1721169000 | 17.77 | -0.01 | -0.06 | 17.87 | 17.9 | 17.68 | 830982 |
| 1721082600 | 17.78 | 0.02 | 0.14 | 17.72 | 17.82 | 17.6101 | 26894 |
| 1720823400 | 17.7554 | 0.09 | 0.48 | 17.62 | 17.792 | 17.58 | 16616 |
| 1720737000 | 17.67 | 0.08 | 0.45 | 17.71 | 17.765 | 17.605 | 30668 |
| 1720650600 | 17.5904 | 0.01 | 0.06 | 17.72 | 17.72 | 17.54 | 19216 |
| 1720564200 | 17.58 | 0.27 | 1.56 | 17.36 | 17.5999 | 17.32 | 34702 |
| 1720477800 | 17.31 | 0 | 0.00 | 17.14 | 17.32 | 17.12 | 10971 |
| 1720218600 | 17.31 | 0.25 | 1.47 | 17.15 | 17.31 | 16.99 | 18144 |
| 1720040640 | 17.06 | 0.49 | 2.96 | 16.85 | 17.11 | 16.85 | 35932 |
| 1719959400 | 16.57 | 0 | 0.00 | 16.53 | 16.649999 | 16.399999 | 39373 |
| 1719873000 | 16.5694 | -0.36 | -2.12 | 16.739999 | 16.8799 | 16.565 | 77712 |
| 1719613800 | 16.9291 | 0 | 0.00 | 16.9291 | 16.9291 | 16.9291 | 0 |
| 1719527400 | 16.9291 | 0.24 | 1.41 | 16.84 | 16.97 | 16.7 | 23443 |
| 1719441000 | 16.6932 | -0.13 | -0.79 | 16.6 | 16.6932 | 16.53 | 29343 |
| 1719354600 | 16.8261 | -0.22 | -1.31 | 17 | 17.01 | 16.82 | 81337 |
| 1719268200 | 17.05 | 0.27 | 1.61 | 17.01 | 17.12 | 16.99 | 24608 |
| 1719009000 | 16.78 | -0.27 | -1.58 | 16.649999 | 16.8 | 16.629999 | 154401 |
| 1718922600 | 17.05 | 0.05 | 0.29 | 17.28 | 17.39 | 17.03 | 19326 |
| 1718749800 | 17 | 0.02 | 0.12 | 16.98 | 17.1691 | 16.98 | 25223 |
| 1718663400 | 16.98 | -0.17 | -0.99 | 17 | 17.09 | 16.91 | 204814 |
| 1718404200 | 17.15 | -0.09 | -0.49 | 17.19 | 17.32 | 17.07 | 68322 |
| 1718317800 | 17.235 | 0.05 | 0.32 | 17.14 | 17.28 | 17.045 | 54771 |
| 1718231400 | 17.18 | -0.37 | -2.11 | 17.49 | 17.49 | 17.11 | 111934 |
| 1718145000 | 17.55 | 0.12 | 0.69 | 17.51 | 17.6299 | 17.43 | 390261 |
| 1718058600 | 17.43 | -0.13 | -0.71 | 17.36 | 17.5 | 17.35 | 53349 |
| 1717799400 | 17.555 | -0.55 | -3.03 | 17.9 | 17.93 | 17.5295 | 35732 |
| 1717713000 | 18.104 | 0.36 | 2.05 | 17.9 | 18.14 | 17.9 | 65492 |
| 1717626600 | 17.74 | -0.05 | -0.28 | 17.84 | 17.86 | 17.6999 | 63014 |
| 1717540200 | 17.79 | -0.21 | -1.17 | 17.78 | 17.87 | 17.72 | 158609 |
| 1717453800 | 18 | -0.02 | -0.11 | 17.97 | 18.16 | 17.87 | 22890 |
| 1717194600 | 18.02 | -0.24 | -1.31 | 18.14 | 18.1599 | 17.95 | 34446 |
| 1717108200 | 18.26 | 0.11 | 0.58 | 18.18 | 18.36 | 18.11 | 30841 |
| 1717021800 | 18.155 | -0.36 | -1.92 | 18.24 | 18.29 | 18.15 | 47708 |
| 1716935400 | 18.51 | -0.01 | -0.05 | 18.76 | 18.78 | 18.5 | 5264 |
| 1716589800 | 18.52 | -0.15 | -0.80 | 18.71 | 18.73 | 18.505 | 16129 |
| 1716503400 | 18.67 | -0.16 | -0.85 | 18.85 | 18.8601 | 18.6 | 38077 |
| 1716417000 | 18.83 | -0.32 | -1.67 | 18.95 | 18.95 | 18.77 | 35122 |
| 1716330600 | 19.15 | -0.12 | -0.62 | 19.31 | 19.3311 | 19.15 | 10775 |
| 1716244200 | 19.2695 | -0.08 | -0.40 | 19.22 | 19.4101 | 19.16 | 50730 |
| 1715985000 | 19.3463 | 0.07 | 0.38 | 19.27 | 19.36 | 19.2 | 47842 |
| 1715898600 | 19.2728 | 0.01 | 0.04 | 19.36 | 19.36 | 19.2299 | 7569 |
| 1715812200 | 19.265 | -0.15 | -0.75 | 19.1 | 19.265 | 18.98 | 34457 |
| 1715725800 | 19.41 | 0.14 | 0.73 | 19.29 | 19.44 | 19.27 | 11482 |
| 1715639400 | 19.27 | 0.09 | 0.47 | 19.33 | 19.39 | 19.2 | 48002 |
| 1715380200 | 19.1799 | -0.12 | -0.64 | 19.41 | 19.41 | 19.16 | 8843 |
| 1715293800 | 19.3025 | -0.34 | -1.73 | 19.15 | 19.314 | 19.1 | 7914 |
| 1715207400 | 19.6415 | -0.06 | -0.29 | 19.42 | 19.66 | 19.42 | 12929 |
| 1715121000 | 19.6984 | 0.14 | 0.71 | 19.72 | 19.7715 | 19.64 | 5824 |
| 1715034600 | 19.56 | 0 | 0.02 | 19.49 | 19.65 | 19.49 | 6262 |
| 1714775400 | 19.5557 | 0.29 | 1.48 | 19.6 | 19.6 | 19.478 | 97134 |
| 1714689000 | 19.27 | 0.47 | 2.51 | 19.17 | 19.28 | 19.1001 | 39117 |
| 1714602600 | 18.7988 | 0.03 | 0.14 | 18.81 | 19.05 | 18.715 | 13409 |
| 1714516200 | 18.7722 | -0.42 | -2.18 | 18.98 | 19.015 | 18.76 | 7697 |
| 1714429800 | 19.1907 | 0.11 | 0.60 | 19.12 | 19.22 | 19.1 | 13177 |
| 1714170600 | 19.0768 | 0.45 | 2.43 | 18.93 | 19.14 | 18.93 | 17633 |
| 1714084200 | 18.6251 | -0.12 | -0.63 | 18.49 | 18.65 | 18.49 | 6758 |
| 1713997800 | 18.7434 | -0.08 | -0.42 | 18.73 | 18.75 | 18.68 | 14154 |
| 1713911400 | 18.8232 | 0.09 | 0.49 | 18.57 | 18.9201 | 18.52 | 12250 |
| 1713825000 | 18.7308 | 0.18 | 0.97 | 18.46 | 18.77 | 18.4218 | 26284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
