Franklin FTSE Eurozone ETF (FLEU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7093 | -2.73544157347 | 25.93 | 26.195 | 25.25 | 5413 | 25.79947205 | SP |
| 4 | 0.0507 | 0.201430274136 | 25.17 | 26.195 | 25 | 3611 | 25.58154467 | SP |
| 12 | -0.1793 | -0.705905511811 | 25.4 | 29 | 24.91 | 5137 | 25.90394457 | SP |
| 26 | 1.8507 | 7.91912708601 | 23.37 | 29 | 23.37 | 3625 | 25.54331258 | SP |
| 52 | 1.0307 | 4.26085159157 | 24.19 | 29 | 20.01 | 4451 | 23.948536 | SP |
| 156 | 1.0307 | 4.26085159157 | 24.19 | 29 | 20.01 | 4451 | 23.948536 | SP |
| 260 | -115.5993 | -82.0901150405 | 140.82 | 161.3168 | 20.01 | 2734 | 39.31196402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.2207 | -0.19 | -0.76 | 25.25 | 25.25 | 25.2207 | 156 |
| 1721341800 | 25.415 | -0.11 | -0.41 | 25.67 | 25.685 | 25.4 | 2282 |
| 1721255400 | 25.52 | -0.28 | -1.09 | 25.635 | 25.635 | 25.5 | 4674 |
| 1721169000 | 25.8 | 0.05 | 0.19 | 25.66 | 25.85 | 25.66 | 4189 |
| 1721082600 | 25.75 | -0.3 | -1.15 | 26.1 | 26.1 | 25.75 | 6025 |
| 1720823400 | 26.05 | 0.33 | 1.28 | 25.93 | 26.195 | 25.93 | 9897 |
| 1720737000 | 25.72 | 0.06 | 0.23 | 25.97 | 25.97 | 25.24 | 4085 |
| 1720650600 | 25.66 | 0.39 | 1.54 | 25.47 | 25.7 | 25.47 | 6090 |
| 1720564200 | 25.27 | -0.35 | -1.38 | 25.62 | 25.62 | 25.27 | 1707 |
| 1720477800 | 25.6247 | -0.12 | -0.47 | 25.89 | 25.89 | 25.5601 | 9536 |
| 1720218600 | 25.745 | 0.22 | 0.84 | 25.55 | 25.745 | 25.55 | 484 |
| 1720040640 | 25.53 | 0.42 | 1.67 | 25.39 | 25.5429 | 25.39 | 1446 |
| 1719959400 | 25.11 | -0.07 | -0.28 | 25.09 | 25.12 | 25.07 | 2627 |
| 1719873000 | 25.18 | 0.14 | 0.56 | 25.27 | 25.27 | 25.08 | 1600 |
| 1719613800 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.04 | 0 |
| 1719527400 | 25.04 | 0 | 0.00 | 25 | 25.175 | 25 | 3410 |
| 1719441000 | 25.04 | -0.22 | -0.87 | 25.01 | 25.095 | 25 | 1841 |
| 1719354600 | 25.26 | 0.05 | 0.20 | 25.09 | 25.26 | 25.09 | 139 |
| 1719268200 | 25.21 | 0.19 | 0.76 | 25.25 | 25.415 | 25.21 | 3849 |
| 1719009000 | 25.02 | -0.73 | -2.83 | 25.17 | 25.17 | 25.02 | 1116 |
| 1718922600 | 25.75 | 0.11 | 0.43 | 25.64 | 25.75 | 25.64 | 2150 |
| 1718749800 | 25.64 | 0.17 | 0.67 | 25.53 | 25.7 | 25.53 | 3730 |
| 1718663400 | 25.47 | 0.24 | 0.97 | 25.22 | 25.525 | 25.22 | 3821 |
| 1718404200 | 25.2255 | -0.58 | -2.26 | 25.33 | 25.33 | 25.08 | 20931 |
| 1718317800 | 25.81 | -0.55 | -2.09 | 26.22 | 26.22 | 25.81 | 1074 |
| 1718231400 | 26.36 | 0.37 | 1.41 | 26.85 | 26.85 | 26.32 | 2943 |
| 1718145000 | 25.9941 | -0.32 | -1.22 | 26.14 | 26.14 | 25.9 | 6476 |
| 1718058600 | 26.3161 | -0.22 | -0.82 | 26.16 | 26.3485 | 26.0201 | 1084 |
| 1717799400 | 26.5336 | -0.34 | -1.25 | 26.8 | 26.8 | 26.5336 | 573 |
| 1717713000 | 26.8702 | 0.12 | 0.47 | 26.74 | 26.9 | 26.74 | 400 |
| 1717626600 | 26.7456 | 0.35 | 1.31 | 26.46 | 26.81 | 26.46 | 6388 |
| 1717540200 | 26.4 | -0.14 | -0.53 | 26.85 | 26.85 | 26.4 | 1359 |
| 1717453800 | 26.54 | 0.01 | 0.05 | 29 | 29 | 26.47 | 1089 |
| 1717194600 | 26.5256 | 0.21 | 0.78 | 26.74 | 26.74 | 26.5256 | 466 |
| 1717108200 | 26.32 | 0.12 | 0.45 | 26.27 | 26.42 | 26.27 | 843 |
| 1717021800 | 26.2029 | -0.45 | -1.69 | 26.32 | 26.32 | 26.2029 | 170 |
| 1716935400 | 26.6526 | 0.09 | 0.35 | 26.6501 | 26.6526 | 26.6501 | 304 |
| 1716589800 | 26.56 | 0.23 | 0.87 | 26.5682 | 26.7 | 26.551 | 4354 |
| 1716503400 | 26.33 | -0.1 | -0.38 | 26.4901 | 26.555 | 26.33 | 1963 |
| 1716417000 | 26.43 | -0.27 | -1.02 | 26.66 | 26.66 | 26.38 | 2015 |
| 1716330600 | 26.7023 | -0.06 | -0.22 | 26.67 | 26.7023 | 26.67 | 108 |
| 1716244200 | 26.7602 | -0.02 | -0.08 | 26.9 | 26.9 | 26.7602 | 759 |
| 1715985000 | 26.7821 | 0.06 | 0.22 | 26.66 | 26.7821 | 26.66 | 1908 |
| 1715898600 | 26.723 | -0.2 | -0.73 | 26.74 | 26.8799 | 26.723 | 2365 |
| 1715812200 | 26.9185 | 0.3 | 1.12 | 26.73 | 26.94 | 26.73 | 4438 |
| 1715725800 | 26.62 | 0.16 | 0.60 | 26.575 | 26.74 | 26.5 | 6307 |
| 1715639400 | 26.4605 | 0.01 | 0.04 | 26.54 | 26.54 | 26.4605 | 417 |
| 1715380200 | 26.45 | 0.12 | 0.46 | 26.36 | 26.49 | 26.36 | 2815 |
| 1715293800 | 26.33 | 0.25 | 0.98 | 26.37 | 26.37 | 26.33 | 744 |
| 1715207400 | 26.075 | 0.09 | 0.33 | 25.95 | 26.08 | 25.95 | 4102 |
| 1715121000 | 25.99 | 0.15 | 0.60 | 26.12 | 26.12 | 25.99 | 125216 |
| 1715034600 | 25.835 | 0.27 | 1.05 | 26.15 | 26.15 | 25.81 | 3355 |
| 1714775400 | 25.5677 | 0.24 | 0.94 | 25.57 | 25.62 | 25.505 | 2995 |
| 1714689000 | 25.3291 | 0.26 | 1.04 | 25.14 | 25.3291 | 25.14 | 1239 |
| 1714602600 | 25.0686 | -0.09 | -0.36 | 25.07 | 25.27 | 24.91 | 1881 |
| 1714516200 | 25.1598 | -0.45 | -1.74 | 25.46 | 25.46 | 25.1598 | 235 |
| 1714429800 | 25.605 | 0.03 | 0.12 | 25.64 | 25.64 | 25.605 | 234 |
| 1714170600 | 25.5754 | 0.21 | 0.84 | 25.4 | 25.6 | 25.4 | 1428 |
| 1714084200 | 25.3633 | -0.11 | -0.43 | 25.04 | 25.3633 | 25.0101 | 1399 |
| 1713997800 | 25.4733 | -0.11 | -0.44 | 25.35 | 25.4733 | 25.35 | 49 |
| 1713911400 | 25.5856 | 0.44 | 1.73 | 25.32 | 25.5856 | 25.32 | 158 |
| 1713825000 | 25.1498 | 0.23 | 0.93 | 25.1 | 25.1498 | 25.1 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
