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 | -0.4356 | -1.69033760186 | 25.77 | 25.88 | 25.01 | 2700 | 25.54177779 | SP |
| 4 | -0.7656 | -2.93333333333 | 26.1 | 26.41 | 25.01 | 1876 | 25.79883519 | SP |
| 12 | 0.9344 | 3.82950819672 | 24.4 | 27.2399 | 24.4 | 1816 | 25.98539053 | SP |
| 26 | 0.2644 | 1.05464698843 | 25.07 | 29 | 23.64 | 3299 | 25.84939254 | SP |
| 52 | 4.0544 | 19.0526315789 | 21.28 | 29 | 20.01 | 3749 | 24.62119466 | SP |
| 156 | -106.4218 | -80.7717587484 | 131.7562 | 131.7562 | 20.01 | 1612 | 24.14884402 | SP |
| 260 | -121.3499 | -82.7286219452 | 146.6843 | 161.3168 | 20.01 | 1064 | 32.47403593 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726093800 | 25.5739 | 0.22 | 0.86 | 25.41 | 25.65 | 25.1501 | 4304 |
| 1726007400 | 25.3557 | -0.15 | -0.57 | 25.43 | 25.43 | 25.25 | 613 |
| 1725921000 | 25.5015 | 0.17 | 0.69 | 25.49 | 25.5015 | 25.49 | 238 |
| 1725661800 | 25.3269 | -0.41 | -1.59 | 25.74 | 25.74 | 25.3269 | 127 |
| 1725575400 | 25.7349 | -0.01 | -0.03 | 25.69 | 25.75 | 25.29 | 941 |
| 1725489000 | 25.7438 | -0.07 | -0.26 | 25.71 | 25.7438 | 25.71 | 188 |
| 1725402600 | 25.8101 | -0.47 | -1.80 | 26.15 | 26.15 | 25.8101 | 721 |
| 1725057000 | 26.2844 | 0.09 | 0.33 | 26.36 | 26.36 | 26.2844 | 66 |
| 1724970600 | 26.1972 | 0.03 | 0.13 | 26.29 | 26.32 | 26.1972 | 798 |
| 1724884200 | 26.163 | -0.11 | -0.43 | 26.23 | 26.23 | 26 | 398 |
| 1724797800 | 26.275 | 0.11 | 0.41 | 26.22 | 26.275 | 26.22 | 462 |
| 1724711400 | 26.1671 | -0.08 | -0.32 | 26.17 | 26.24 | 26.165 | 2507 |
| 1724452200 | 26.25 | 0.38 | 1.45 | 26.24 | 26.25 | 26.11 | 1610 |
| 1724365800 | 25.875 | -0.17 | -0.65 | 26.1 | 26.1 | 25.875 | 2947 |
| 1724279400 | 26.0436 | 0.24 | 0.93 | 25.92 | 26.0436 | 25.8307 | 661 |
| 1724193000 | 25.8044 | -0.02 | -0.08 | 25.77 | 25.8065 | 25.741 | 857 |
| 1724106600 | 25.8241 | 0.32 | 1.27 | 25.59 | 25.8241 | 25.59 | 1747 |
| 1723847400 | 25.5006 | 0.17 | 0.68 | 25.35 | 25.5006 | 25.35 | 4167 |
| 1723761000 | 25.3295 | 0.33 | 1.33 | 25.19 | 25.34 | 25.19 | 2812 |
| 1723674600 | 24.9964 | 0.13 | 0.54 | 24.97 | 25 | 24.95 | 785 |
| 1723588200 | 24.8615 | 0.36 | 1.46 | 24.59 | 24.87 | 24.59 | 1065 |
| 1723501800 | 24.5038 | -0.05 | -0.22 | 24.55 | 24.55 | 24.5038 | 150 |
| 1723242600 | 24.5572 | 0.08 | 0.35 | 24.4 | 24.5572 | 24.4 | 420 |
| 1723156200 | 24.4724 | 0.31 | 1.28 | 24.32 | 24.485 | 24.13 | 4845 |
| 1723069800 | 24.1624 | 0.11 | 0.48 | 24.44 | 24.4955 | 24.1624 | 1127 |
| 1722983400 | 24.048 | 0.04 | 0.15 | 23.88 | 24.17 | 23.88 | 1347 |
| 1722897000 | 24.011 | -0.42 | -1.70 | 24.07 | 24.08 | 23.64 | 1290 |
| 1722637800 | 24.427 | -0.16 | -0.66 | 24.5 | 24.5 | 24.427 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
