Franklin FTSE Eurozone ETF (FLEU)
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 | 0.1901 | 0.762841091493 | 24.92 | 25.46 | 24.85 | 2185 | 25.18081589 | SP |
| 4 | 0.8701 | 3.58952145215 | 24.24 | 25.46 | 24.1 | 2951 | 24.52567788 | SP |
| 12 | -0.9699 | -3.71894171779 | 26.08 | 28.2 | 24.1 | 3356 | 25.31768286 | SP |
| 26 | -1.0299 | -3.93993879112 | 26.14 | 28.2 | 23.64 | 2886 | 25.39441901 | SP |
| 52 | 1.1301 | 4.71267723103 | 23.98 | 29 | 23.1401 | 3376 | 25.23862443 | SP |
| 156 | -106.6461 | -80.9419974164 | 131.7562 | 131.7562 | 20.01 | 1773 | 24.214189 | SP |
| 260 | -123.4099 | -83.0931187719 | 148.52 | 161.3168 | 20.01 | 1153 | 31.45459469 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 25.1101 | 0.03 | 0.12 | 25.09 | 25.16 | 24.95 | 3334 |
| 1733873400 | 25.08 | -0.17 | -0.65 | 25.11 | 25.11 | 24.94 | 2503 |
| 1733787000 | 25.245 | 0.01 | 0.02 | 25.43 | 25.46 | 25.245 | 1354 |
| 1733527800 | 25.24 | 0.05 | 0.19 | 25.35 | 25.3899 | 25.17 | 4601 |
| 1733441400 | 25.1928 | 0.34 | 1.38 | 25.18 | 25.27 | 25.17 | 2070 |
| 1733355000 | 24.8508 | 0.16 | 0.64 | 24.92 | 24.92 | 24.85 | 399 |
| 1733268600 | 24.6933 | 0.1 | 0.40 | 24.74 | 24.74 | 24.5714 | 2165 |
| 1733182200 | 24.595 | 0.06 | 0.26 | 24.5 | 24.595 | 24.36 | 5483 |
| 1732917840 | 24.53 | 0.29 | 1.20 | 24.32 | 24.53 | 24.32 | 6370 |
| 1732750200 | 24.24 | 0.1 | 0.41 | 24.21 | 24.28 | 24.2053 | 1299 |
| 1732663800 | 24.14 | -0.19 | -0.76 | 24.34 | 24.34 | 24.1001 | 1403 |
| 1732577400 | 24.3252 | 0.22 | 0.89 | 24.45 | 24.45 | 24.3252 | 3144 |
| 1732318200 | 24.11 | -0.04 | -0.14 | 24.11 | 24.11 | 24.11 | 709 |
| 1732231800 | 24.145 | -0.08 | -0.33 | 24.14 | 24.18 | 24.105 | 3907 |
| 1732145400 | 24.2244 | -0.13 | -0.53 | 24.26 | 24.26 | 24.1 | 5601 |
| 1732059000 | 24.3544 | -0.08 | -0.33 | 24.15 | 24.3544 | 24.15 | 923 |
| 1731972600 | 24.435 | 0.13 | 0.56 | 24.32 | 24.51 | 24.32 | 4508 |
| 1731713400 | 24.3 | -0.1 | -0.39 | 24.52 | 24.52 | 24.2814 | 4032 |
| 1731627000 | 24.3961 | 0.18 | 0.74 | 24.57 | 24.65 | 24.395 | 1622 |
| 1731540600 | 24.2168 | -0.17 | -0.69 | 24.24 | 24.24 | 24.18 | 3983 |
| 1731454200 | 24.3856 | -0.56 | -2.26 | 24.69 | 24.69 | 24.35 | 711 |
| 1731367800 | 24.95 | 0.02 | 0.08 | 25.05 | 25.05 | 24.95 | 4533 |
| 1731108600 | 24.9295 | -0.34 | -1.36 | 25.06 | 25.34 | 24.8723 | 13102 |
| 1731022200 | 25.2725 | 0.4 | 1.60 | 25.16 | 25.36 | 25.16 | 2730 |
| 1730935800 | 24.8749 | -0.77 | -3.00 | 25 | 28.2 | 24.1001 | 29408 |
| 1730849400 | 25.645 | 0.24 | 0.95 | 26.75 | 26.75 | 25.52 | 4375 |
| 1730763000 | 25.403 | 0.07 | 0.27 | 25.43 | 25.4685 | 25.355 | 4797 |
| 1730500200 | 25.3344 | 0.06 | 0.24 | 25.45 | 25.47 | 25.3002 | 3278 |
| 1730413800 | 25.2731 | -0.16 | -0.62 | 25.4 | 25.4 | 25.25 | 3230 |
| 1730327400 | 25.4301 | -0.22 | -0.86 | 25.36 | 25.5388 | 25.301 | 2081 |
| 1730241000 | 25.65 | -0.16 | -0.62 | 25.65 | 25.7 | 25.57 | 5061 |
| 1730154600 | 25.8102 | 0.27 | 1.08 | 25.01 | 25.88 | 25.01 | 2084 |
| 1729895400 | 25.5352 | -0.1 | -0.38 | 25.77 | 25.77 | 25.49 | 1045 |
| 1729809000 | 25.6328 | 0.17 | 0.66 | 25.79 | 25.79 | 25.6328 | 433 |
| 1729722600 | 25.4655 | -0.22 | -0.87 | 25.58 | 25.6487 | 25.435 | 1104 |
| 1729636200 | 25.69 | -0.09 | -0.33 | 25.71 | 25.71 | 25.6 | 605 |
| 1729549800 | 25.7755 | -0.31 | -1.18 | 25.975 | 25.975 | 25.76 | 599 |
| 1729290600 | 26.083 | 0.27 | 1.04 | 26.07 | 26.083 | 25.99 | 1584 |
| 1729204200 | 25.815 | 0.03 | 0.12 | 25.94 | 25.94 | 25.745 | 921 |
| 1729117800 | 25.785 | -0.03 | -0.10 | 25.86 | 25.86 | 25.77 | 558 |
| 1729031400 | 25.8101 | -0.55 | -2.09 | 26.25 | 26.25 | 25.8 | 9355 |
| 1728945000 | 26.36 | 0.14 | 0.52 | 26.25 | 26.37 | 26.25 | 841 |
| 1728685800 | 26.2235 | 0.19 | 0.72 | 26.27 | 26.41 | 26.1987 | 3071 |
| 1728599400 | 26.0351 | -0.13 | -0.50 | 26.1 | 26.1 | 26.0351 | 100 |
| 1728513000 | 26.1654 | 0.09 | 0.33 | 26.1 | 26.1654 | 26.1 | 345 |
| 1728426600 | 26.08 | 0.03 | 0.13 | 26.1 | 26.105 | 26.0101 | 1796 |
| 1728340200 | 26.0467 | -0.13 | -0.51 | 26.16 | 26.16 | 26.0467 | 299 |
| 1728081000 | 26.18 | 0.15 | 0.58 | 26.1 | 26.21 | 26.0917 | 2421 |
| 1727994600 | 26.0294 | -0.28 | -1.07 | 26.34 | 26.34 | 26.0294 | 9760 |
| 1727908200 | 26.3099 | -0.09 | -0.34 | 26.31 | 26.31 | 26.2 | 4669 |
| 1727821800 | 26.4 | -0.35 | -1.32 | 26.66 | 26.66 | 26.34 | 2386 |
| 1727735400 | 26.7541 | -0.36 | -1.35 | 26.97 | 26.97 | 26.7102 | 3214 |
| 1727476200 | 27.119 | 0.07 | 0.27 | 27.18 | 27.2399 | 27.03 | 4499 |
| 1727389800 | 27.045 | 0.74 | 2.81 | 26.86 | 27.045 | 26.86 | 3460 |
| 1727303400 | 26.3066 | -0.14 | -0.54 | 26.49 | 26.5 | 26.3066 | 1373 |
| 1727217000 | 26.4495 | 0.28 | 1.06 | 26.3 | 26.4699 | 26.3 | 1142 |
| 1727130600 | 26.1733 | -0 | -0.01 | 26.19 | 26.19 | 26.1733 | 3253 |
| 1726871400 | 26.1761 | -0.28 | -1.06 | 26.19 | 26.19 | 26.1761 | 796 |
| 1726785000 | 26.4558 | 0.5 | 1.91 | 26.39 | 26.48 | 26.365 | 3251 |
| 1726698600 | 25.96 | -0.03 | -0.12 | 26.08 | 26.1 | 25.88 | 3645 |
| 1726612200 | 25.9912 | -0.03 | -0.12 | 26.11 | 26.11 | 25.9475 | 630 |
| 1726525800 | 26.023 | 0.17 | 0.65 | 26.03 | 26.03 | 25.93 | 3465 |
| 1726266600 | 25.8553 | 0.13 | 0.49 | 25.9 | 25.9 | 25.84 | 207 |
| 1726180200 | 25.7298 | 0.16 | 0.61 | 25.56 | 25.7298 | 25.54 | 3737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
